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

Love Hemp Group Plc (OP: WRHLF )

0.0001 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 (%)
Aug 31, 2020 0.0540 0.0600 0.0500 0.0500 604,121 -0.01(-16.67%)
Aug 28, 2020 0.0780 0.0780 0.0520 0.0600 660,000 -0.01(-14.29%)
Aug 27, 2020 0.0790 0.0790 0.0550 0.0700 1,284,019 +0.01(+13.82%)
Aug 26, 2020 0.0700 0.0700 0.0550 0.0615 600,767 -0.01(-11.89%)
Aug 25, 2020 0.0800 0.0800 0.0600 0.0698 1,083,016 +0.00(+7.38%)
Aug 24, 2020 0.0650 0.0750 0.0650 0.0650 250,714 +0.00(+0.00%)
Aug 21, 2020 0.0650 0.0850 0.0650 0.0650 273,600 -0.01(-18.75%)
Aug 20, 2020 0.1000 0.1000 0.0660 0.0800 123,479 -0.02(-23.81%)
Aug 19, 2020 0.1000 0.1100 0.0660 0.1050 418,523 +0.01(+6.60%)
Aug 18, 2020 0.1000 0.1000 0.0800 0.0985 121,957 +0.01(+9.44%)
Aug 17, 2020 0.0670 0.0900 0.0660 0.0900 41,362 +0.03(+42.86%)
Aug 14, 2020 0.0850 0.0850 0.0630 0.0630 7,400 -0.02(-25.88%)
Aug 13, 2020 0.1000 0.1000 0.0800 0.0850 120,933 -0.00(-2.30%)
Aug 12, 2020 0.1000 0.1000 0.0860 0.0870 156,589 +0.00(+2.35%)
Aug 11, 2020 0.0620 0.1050 0.0620 0.0850 65,460 -0.01(-15.00%)
Aug 10, 2020 0.0650 0.1100 0.0650 0.1000 22,900 +0.01(+11.11%)
Aug 07, 2020 0.0900 0.1100 0.0900 0.0900 55,500 -0.01(-5.26%)
Aug 06, 2020 0.0610 0.1100 0.0610 0.0950 40,090 -0.00(-2.56%)
Aug 05, 2020 0.0800 0.1100 0.0800 0.0975 74,745 +0.02(+30.00%)
Aug 04, 2020 0.0650 0.0750 0.0650 0.0750 22,590 +0.01(+15.38%)
Aug 03, 2020 0.0600 0.0775 0.0600 0.0650 24,500 +0.01(+8.33%)
Jul 31, 2020 0.0705 0.0705 0.0600 0.0600 2,200 -0.01(-14.29%)
Jul 30, 2020 0.0700 0.0900 0.0700 0.0700 172,630 +0.00(+0.00%)
Jul 29, 2020 0.0690 0.0700 0.0600 0.0700 244,277 +0.02(+37.25%)
Jul 28, 2020 0.0600 0.0700 0.0510 0.0510 830 -0.02(-27.14%)
Jul 27, 2020 0.0700 0.0700 0.0590 0.0700 12,744 +0.00(+0.00%)
Jul 24, 2020 0.0700 0.0700 0.0570 0.0700 5,400 +0.00(+0.00%)
Jul 23, 2020 0.0700 0.0700 0.0570 0.0700 42,914 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0700 0.0552 0.0700 19,215 +0.01(+27.04%)
Jul 21, 2020 0.0520 0.0700 0.0520 0.0551 14,950 -0.01(-21.29%)
Jul 20, 2020 0.0790 0.0790 0.0520 0.0700 111,438 +0.00(+0.00%)
Jul 17, 2020 0.0800 0.0800 0.0637 0.0700 57,900 +0.00(+0.00%)
Jul 16, 2020 0.0892 0.0892 0.0635 0.0700 38,611 -0.01(-12.50%)
Jul 15, 2020 0.0500 0.0800 0.0500 0.0800 95,488 +0.01(+14.29%)
Jul 14, 2020 0.0700 0.0700 0.0625 0.0700 76,283 +0.00(+0.00%)
Jul 13, 2020 0.0610 0.0800 0.0610 0.0700 51,327 +0.00(+6.06%)
Jul 10, 2020 0.0750 0.0750 0.0655 0.0660 62,300 -0.00(-5.71%)
Jul 09, 2020 0.0750 0.0750 0.0600 0.0700 127,914 +0.01(+16.67%)
Jul 08, 2020 0.0800 0.0800 0.0500 0.0600 40,732 -0.01(-14.29%)
Jul 07, 2020 0.0700 0.0800 0.0683 0.0700 61,972 +0.01(+7.69%)
Jul 06, 2020 0.0800 0.0800 0.0650 0.0650 97,969 -0.01(-8.45%)
Jul 02, 2020 0.0900 0.0900 0.0700 0.0710 41,500 -0.00(-5.33%)
Jul 01, 2020 0.0970 0.0970 0.0750 0.0750 22,409 -0.02(-22.68%)
Jun 30, 2020 0.0630 0.0970 0.0630 0.0970 118,430 +0.01(+7.18%)
Jun 29, 2020 0.0805 0.1000 0.0705 0.0905 85,484 +0.00(+0.56%)
Jun 26, 2020 0.1000 0.1000 0.0805 0.0900 52,000 +0.00(+0.00%)
Jun 25, 2020 0.1000 0.1000 0.0800 0.0900 40,071 -0.01(-9.09%)
Jun 24, 2020 0.1000 0.1000 0.0700 0.0990 203,728 -0.00(-1.00%)
Jun 23, 2020 0.0700 0.1200 0.0700 0.1000 118,664 +0.01(+12.36%)
Jun 22, 2020 0.0850 0.1000 0.0700 0.0890 78,116 -0.01(-11.00%)
Jun 19, 2020 0.1000 0.1000 0.0840 0.1000 84,300 +0.01(+9.29%)
Jun 18, 2020 0.1440 0.1440 0.0760 0.0915 68,537 -0.01(-8.50%)
Jun 17, 2020 0.1300 0.1300 0.0710 0.1000 247,933 +0.02(+18.62%)
Jun 16, 2020 0.1000 0.1000 0.0843 0.0843 122,520 -0.02(-15.70%)
Jun 15, 2020 0.0800 0.1100 0.0600 0.1000 511,591 -0.01(-9.09%)
Jun 12, 2020 0.0790 0.1420 0.0790 0.1100 31,200 +0.00(+0.18%)
Jun 11, 2020 0.1000 0.1300 0.1000 0.1098 49,439 +0.01(+9.80%)
Jun 10, 2020 0.1200 0.1200 0.0790 0.1000 124,093 -0.02(-16.67%)
Jun 09, 2020 0.1030 0.1300 0.1030 0.1200 114,714 -0.01(-7.69%)
Jun 08, 2020 0.1420 0.1420 0.1020 0.1300 221,354 +0.01(+8.33%)
Jun 05, 2020 0.1020 0.1400 0.1020 0.1200 161,400 -0.02(-11.11%)
Jun 04, 2020 0.1420 0.1420 0.1210 0.1350 23,037 -0.01(-3.57%)
Jun 03, 2020 0.1400 0.1440 0.1210 0.1400 142,198 +0.01(+7.69%)
Jun 02, 2020 0.1680 0.1680 0.1267 0.1300 152,991 +0.00(+0.00%)
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.