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 (%)
Apr 30, 2021 0.0480 0.0500 0.0441 0.0450 1,437,600 -0.00(-5.26%)
Apr 29, 2021 0.0480 0.0517 0.0470 0.0475 1,415,938 -0.00(-1.04%)
Apr 28, 2021 0.0475 0.0506 0.0475 0.0480 1,389,401 +0.00(+0.00%)
Apr 27, 2021 0.0504 0.0520 0.0480 0.0480 1,107,779 -0.00(-4.19%)
Apr 26, 2021 0.0543 0.0590 0.0475 0.0501 874,224 -0.00(-1.76%)
Apr 23, 2021 0.0500 0.0520 0.0470 0.0510 619,800 +0.00(+2.00%)
Apr 22, 2021 0.0545 0.0550 0.0450 0.0500 2,340,620 +0.00(+1.83%)
Apr 21, 2021 0.0520 0.0610 0.0490 0.0491 2,156,783 +0.00(+2.29%)
Apr 20, 2021 0.0499 0.0524 0.0480 0.0480 1,837,189 +0.00(+0.63%)
Apr 19, 2021 0.0510 0.0552 0.0470 0.0477 3,230,621 +0.00(+3.47%)
Apr 16, 2021 0.0520 0.0540 0.0461 0.0461 1,851,800 -0.00(-1.91%)
Apr 15, 2021 0.0574 0.0574 0.0465 0.0470 2,158,898 -0.00(-9.62%)
Apr 14, 2021 0.0585 0.0695 0.0510 0.0520 3,222,532 -0.01(-14.75%)
Apr 13, 2021 0.0700 0.0700 0.0580 0.0610 6,404,895 -0.00(-0.16%)
Apr 12, 2021 0.0650 0.0721 0.0555 0.0611 6,092,040 +0.00(+1.83%)
Apr 09, 2021 0.0635 0.0635 0.0450 0.0600 3,207,200 +0.01(+20.00%)
Apr 08, 2021 0.0465 0.0610 0.0465 0.0500 3,009,186 +0.00(+1.42%)
Apr 07, 2021 0.0700 0.0700 0.0448 0.0493 2,717,687 +0.00(+10.79%)
Apr 06, 2021 0.0445 0.0480 0.0390 0.0445 1,979,972 +0.00(+3.49%)
Apr 05, 2021 0.0495 0.0495 0.0380 0.0430 2,332,607 +0.00(+0.00%)
Apr 01, 2021 0.0450 0.0469 0.0390 0.0430 3,099,600 -0.01(-11.70%)
Mar 31, 2021 0.0480 0.0500 0.0410 0.0487 1,608,266 -0.00(-2.60%)
Mar 30, 2021 0.0520 0.0595 0.0450 0.0500 3,066,058 -0.00(-7.41%)
Mar 29, 2021 0.0700 0.0750 0.0489 0.0540 5,879,446 -0.01(-19.40%)
Mar 26, 2021 0.1000 0.1100 0.0560 0.0670 53,753,600 +0.01(+11.67%)
Mar 25, 2021 0.0640 0.0689 0.0560 0.0600 883,264 -0.01(-10.85%)
Mar 24, 2021 0.0650 0.0710 0.0630 0.0673 1,320,030 -0.00(-3.86%)
Mar 23, 2021 0.0700 0.0760 0.0675 0.0700 954,336 +0.01(+7.69%)
Mar 22, 2021 0.0555 0.0840 0.0555 0.0650 888,274 -0.01(-10.96%)
Mar 19, 2021 0.0769 0.0769 0.0671 0.0730 467,900 -0.00(-5.07%)
Mar 18, 2021 0.0700 0.0850 0.0690 0.0769 1,367,913 -0.00(-1.41%)
Mar 17, 2021 0.0970 0.0970 0.0750 0.0780 972,089 -0.00(-5.45%)
Mar 16, 2021 0.0855 0.1000 0.0720 0.0825 2,540,497 +0.02(+22.95%)
Mar 15, 2021 0.0650 0.0750 0.0638 0.0671 1,835,975 +0.01(+11.83%)
Mar 12, 2021 0.0600 0.0800 0.0575 0.0600 3,104,200 +0.00(+9.09%)
Mar 11, 2021 0.0850 0.0850 0.0530 0.0550 2,455,030 -0.00(-6.78%)
Mar 10, 2021 0.0590 0.0620 0.0541 0.0590 582,041 +0.01(+11.11%)
Mar 09, 2021 0.0590 0.0640 0.0525 0.0531 1,842,162 -0.00(-6.84%)
Mar 08, 2021 0.0560 0.0650 0.0520 0.0570 1,599,605 -0.00(-1.72%)
Mar 05, 2021 0.0620 0.0630 0.0555 0.0580 831,000 -0.00(-4.92%)
Mar 04, 2021 0.0579 0.0640 0.0530 0.0610 1,899,517 +0.01(+10.91%)
Mar 03, 2021 0.0670 0.0670 0.0540 0.0550 894,399 -0.01(-14.06%)
Mar 02, 2021 0.0600 0.0680 0.0550 0.0640 1,584,558 +0.01(+16.36%)
Mar 01, 2021 0.0550 0.0648 0.0540 0.0550 1,398,979 +0.00(+7.84%)
Feb 26, 2021 0.0460 0.0654 0.0460 0.0510 972,600 +0.00(+10.87%)
Feb 25, 2021 0.0540 0.0594 0.0460 0.0460 1,045,038 -0.00(-8.00%)
Feb 24, 2021 0.0600 0.0660 0.0500 0.0500 2,078,203 +0.00(+0.00%)
Feb 23, 2021 0.0630 0.0850 0.0450 0.0500 1,426,379 -0.00(-1.96%)
Feb 22, 2021 0.0495 0.0850 0.0450 0.0510 573,377 +0.01(+13.59%)
Feb 19, 2021 0.0430 0.0550 0.0430 0.0449 766,600 -0.01(-16.85%)
Feb 18, 2021 0.0470 0.0540 0.0361 0.0540 1,199,430 +0.00(+8.00%)
Feb 17, 2021 0.0450 0.0600 0.0400 0.0500 2,970,348 +0.01(+14.94%)
Feb 16, 2021 0.1300 0.1300 0.0350 0.0435 2,942,179 +0.01(+45.00%)
Feb 12, 2021 0.0300 0.0400 0.0253 0.0300 158,700 -0.00(-10.98%)
Feb 11, 2021 0.0430 0.0430 0.0253 0.0337 1,884,589 -0.00(-2.03%)
Feb 10, 2021 0.0300 0.0370 0.0292 0.0344 598,789 +0.01(+17.81%)
Feb 09, 2021 0.0292 0.0400 0.0250 0.0292 1,113,123 +0.00(+0.00%)
Feb 08, 2021 0.0295 0.0295 0.0210 0.0292 690,009 +0.00(+15.42%)
Feb 05, 2021 0.0260 0.0295 0.0250 0.0253 312,100 -0.00(-8.00%)
Feb 04, 2021 0.0330 0.0400 0.0260 0.0275 634,672 -0.01(-23.61%)
Feb 03, 2021 0.0300 0.0440 0.0250 0.0360 1,048,850 +0.01(+41.73%)
Feb 02, 2021 0.0300 0.0300 0.0250 0.0254 149,500 -0.00(-12.41%)
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.