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 (%)
Sep 30, 2020 0.0127 0.0149 0.0100 0.0125 1,063,083 -0.00(-1.57%)
Sep 29, 2020 0.0191 0.0195 0.0120 0.0127 394,060 -0.01(-34.87%)
Sep 28, 2020 0.0198 0.0198 0.0150 0.0195 215,887 +0.00(+12.07%)
Sep 25, 2020 0.0170 0.0350 0.0150 0.0174 554,300 +0.00(+12.26%)
Sep 24, 2020 0.0170 0.0170 0.0150 0.0155 486,778 -0.00(-8.82%)
Sep 23, 2020 0.0200 0.0200 0.0170 0.0170 558,643 -0.00(-10.53%)
Sep 22, 2020 0.0180 0.0240 0.0151 0.0190 711,970 -0.00(-20.17%)
Sep 21, 2020 0.0160 0.0279 0.0160 0.0238 849,112 -0.00(-4.80%)
Sep 18, 2020 0.0325 0.0350 0.0120 0.0250 757,700 -0.01(-24.24%)
Sep 17, 2020 0.0360 0.0360 0.0305 0.0330 97,014 -0.00(-8.33%)
Sep 16, 2020 0.0360 0.0400 0.0360 0.0360 132,156 +0.00(+0.00%)
Sep 15, 2020 0.0500 0.0500 0.0360 0.0360 181,175 -0.00(-10.00%)
Sep 14, 2020 0.0499 0.0500 0.0360 0.0400 198,681 -0.00(-11.11%)
Sep 11, 2020 0.0450 0.0500 0.0350 0.0450 385,600 +0.00(+0.00%)
Sep 10, 2020 0.0475 0.0475 0.0360 0.0450 289,917 -0.01(-10.00%)
Sep 09, 2020 0.0750 0.0750 0.0400 0.0500 13,615 +0.01(+25.00%)
Sep 08, 2020 0.0490 0.0500 0.0369 0.0400 243,832 -0.00(-11.11%)
Sep 04, 2020 0.0480 0.0500 0.0369 0.0450 140,900 +0.01(+20.00%)
Sep 03, 2020 0.0480 0.0480 0.0370 0.0375 1,547,372 -0.00(-3.85%)
Sep 02, 2020 0.0500 0.0530 0.0370 0.0390 614,982 -0.01(-22.00%)
Sep 01, 2020 0.0410 0.0580 0.0410 0.0500 1,119,226 +0.00(+0.00%)
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%)
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.