Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Love Hemp Group Plc (OP: WRHLF )

N/A UNCHANGED
Last Price Updated: 9:33 AM EDT, Oct 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0105 0.0121 0.0052 0.0056 3,706,020 -0.00(-37.78%)
Mar 30, 2022 0.0090 0.0090 0.0090 0.0090 25,000 +0.00(+2.27%)
Mar 29, 2022 0.0088 0.0088 0.0088 0.0088 21,250 -0.00(-3.30%)
Mar 28, 2022 0.0104 0.0104 0.0088 0.0091 13,000 +0.00(+4.60%)
Mar 25, 2022 0.0119 0.0119 0.0087 0.0087 153,000 +0.00(+0.00%)
Mar 24, 2022 0.0103 0.0103 0.0087 0.0087 10,101 +0.00(+2.35%)
Mar 22, 2022 0.0085 0 +0.00(+37.10%)
Mar 21, 2022 0.0062 0.0070 0.0062 0.0062 20,000 -0.00(-11.43%)
Mar 18, 2022 0.0070 0.0070 0.0070 0.0070 21,607 -0.00(-36.36%)
Mar 17, 2022 0.0080 0.0117 0.0080 0.0110 352,875 +0.00(+37.50%)
Mar 16, 2022 0.0075 0.0080 0.0075 0.0080 342,511 +0.00(+14.29%)
Mar 15, 2022 0.0070 0.0070 0.0070 0.0070 6,900 -0.00(-6.67%)
Mar 14, 2022 0.0078 0.0078 0.0075 0.0075 5,200 +0.00(+0.00%)
Mar 11, 2022 0.0080 0.0080 0.0075 0.0075 7,000 +0.00(+7.14%)
Mar 10, 2022 0.0080 0.0080 0.0070 0.0070 9,875 -0.00(-12.50%)
Mar 09, 2022 0.0080 0.0080 0.0080 0.0080 26,089 +0.00(+0.00%)
Mar 08, 2022 0.0080 0.0080 0.0080 0.0080 2,500 +0.00(+0.00%)
Mar 07, 2022 0.0080 0.0080 0.0079 0.0080 652,268 -0.00(-5.88%)
Mar 04, 2022 0.0090 0.0090 0.0085 0.0085 129,500 +0.00(+6.25%)
Mar 03, 2022 0.0095 0.0100 0.0080 0.0080 186,192 -0.00(-2.44%)
Mar 02, 2022 0.0099 0.0100 0.0081 0.0082 1,912,390 +0.00(+1.23%)
Mar 01, 2022 0.0081 0.0081 0.0081 0.0081 285 -0.00(-10.00%)
Feb 28, 2022 0.0090 0.0110 0.0090 0.0090 1,228,367 -0.00(-14.29%)
Feb 25, 2022 0.0165 0.0133 0.0090 0.0105 1,342,458 -0.01(-36.36%)
Feb 24, 2022 0.0108 0.0165 0.0080 0.0165 1,155,575 +0.00(+36.36%)
Feb 23, 2022 0.0095 0.0121 0.0095 0.0121 1,039,784 +0.00(+7.08%)
Feb 22, 2022 0.0130 0.0135 0.0100 0.0113 1,033,990 +0.00(+32.94%)
Feb 18, 2022 0.0085 0 -0.00(-29.17%)
Feb 17, 2022 0.0113 0.0123 0.0110 0.0120 105,500 +0.00(+20.00%)
Feb 16, 2022 0.0113 0.0113 0.0100 0.0100 1,064,340 -0.00(-25.93%)
Feb 15, 2022 0.0117 0.0135 0.0099 0.0135 130,392 +0.00(+46.74%)
Feb 11, 2022 0.0092 0 +0.00(+1.10%)
Feb 10, 2022 0.0091 0.0091 0.0091 0.0091 2,000 -0.00(-9.00%)
Feb 09, 2022 0.0128 0.0130 0.0090 0.0100 2,069,500 +0.00(+11.11%)
Feb 08, 2022 0.0100 0.0100 0.0090 0.0090 1,027,990 -0.00(-30.77%)
Feb 07, 2022 0.0111 0.0130 0.0103 0.0130 12,000 +0.00(+0.78%)
Feb 04, 2022 0.0130 0.0130 0.0116 0.0129 96,080 -0.00(-0.77%)
Feb 03, 2022 0.0117 0.0130 336,344 +0.00(+36.84%)
Feb 02, 2022 0.0110 0.0110 0.0095 0.0095 18,000 +0.00(+23.38%)
Feb 01, 2022 0.0094 0.0110 0.0077 0.0077 2,101,800 +0.00(+1.32%)
Jan 31, 2022 0.0085 0.0085 0.0076 0.0076 1,805,826 -0.00(-5.00%)
Jan 28, 2022 0.0090 0.0090 0.0080 0.0080 1,900,000 +0.00(+8.11%)
Jan 27, 2022 0.0084 0.0100 0.0074 0.0074 366,450 -0.00(-17.78%)
Jan 26, 2022 0.0099 0.0099 0.0088 0.0090 1,030,610 +0.00(+0.00%)
Jan 25, 2022 0.0130 0.0130 0.0081 0.0090 1,032,318 -0.00(-10.00%)
Jan 24, 2022 0.0101 0.0101 0.0061 0.0100 1,031,602 -0.00(-13.04%)
Jan 21, 2022 0.0165 0.0165 0.0100 0.0115 1,007,510 +0.00(+4.55%)
Jan 20, 2022 0.0101 0.0116 0.0101 0.0110 1,092,500 +0.00(+7.84%)
Jan 19, 2022 0.0114 0.0114 0.0100 0.0102 1,200,500 -0.00(-16.39%)
Jan 18, 2022 0.0130 0.0130 0.0120 0.0122 253,400 -0.00(-2.40%)
Jan 14, 2022 0.0125 0 +0.00(+4.17%)
Jan 13, 2022 0.0150 0.0150 0.0120 0.0120 10,100 -0.00(-20.00%)
Jan 12, 2022 0.0111 0.0150 0.0111 0.0150 21,707 +0.00(+15.38%)
Jan 11, 2022 0.0150 0.0150 0.0130 0.0130 511,000 +0.00(+0.00%)
Jan 10, 2022 0.0130 0.0130 0.0130 0.0130 5,000 -0.00(-7.14%)
Jan 07, 2022 0.0150 0.0150 0.0140 0.0140 52,323 +0.00(+7.69%)
Jan 06, 2022 0.0150 0.0150 0.0130 0.0130 15,290 -0.00(-18.75%)
Jan 05, 2022 0.0160 0.0160 0.0160 0.0160 259,990 -0.00(-3.03%)
Jan 04, 2022 0.0140 0.0165 0.0130 0.0165 1,188,200 +0.00(+26.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.