Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hempacco Co., Inc. - Common Stock (NQ: HPCO )

0.2584 -0.0097 (-3.62%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.2700 0.2700 0.2575 0.2584 55,051 -0.01(-3.62%)
Feb 22, 2024 0.2781 0.2781 0.2530 0.2681 97,975 +0.01(+2.02%)
Feb 21, 2024 0.2771 0.2805 0.2600 0.2628 59,441 -0.01(-3.24%)
Feb 20, 2024 0.2511 0.2898 0.2470 0.2716 172,412 +0.01(+1.88%)
Feb 16, 2024 0.2802 0.2890 0.2651 0.2666 112,577 -0.01(-5.16%)
Feb 15, 2024 0.2750 0.2900 0.2546 0.2811 116,640 -0.00(-0.85%)
Feb 14, 2024 0.3066 0.3066 0.2605 0.2835 357,382 -0.00(-0.63%)
Feb 13, 2024 0.3000 0.3099 0.2815 0.2853 227,335 -0.02(-5.06%)
Feb 12, 2024 0.3100 0.3100 0.3000 0.3005 68,925 -0.01(-3.06%)
Feb 09, 2024 0.3046 0.3254 0.3000 0.3100 110,714 -0.00(-1.27%)
Feb 08, 2024 0.3210 0.3262 0.2872 0.3140 165,546 -0.00(-0.41%)
Feb 07, 2024 0.3400 0.3401 0.3148 0.3153 109,247 -0.03(-9.89%)
Feb 06, 2024 0.3400 0.3500 0.3300 0.3499 24,615 +0.00(+1.42%)
Feb 05, 2024 0.3301 0.3460 0.3300 0.3450 29,589 +0.01(+1.50%)
Feb 02, 2024 0.3416 0.3416 0.3200 0.3399 43,991 +0.00(+0.00%)
Feb 01, 2024 0.3399 0.3400 0.3331 0.3399 10,905 +0.01(+2.04%)
Jan 31, 2024 0.3400 0.3400 0.3250 0.3331 56,887 +0.00(+0.03%)
Jan 30, 2024 0.3400 0.3400 0.3101 0.3330 98,785 -0.01(-2.06%)
Jan 29, 2024 0.3392 0.3474 0.3300 0.3400 33,694 +0.01(+2.75%)
Jan 26, 2024 0.3495 0.3495 0.3299 0.3309 26,629 +0.00(+0.30%)
Jan 25, 2024 0.3293 0.3398 0.3200 0.3299 18,326 -0.00(-0.27%)
Jan 24, 2024 0.3200 0.3430 0.3201 0.3308 43,371 +0.00(+0.30%)
Jan 23, 2024 0.3280 0.3465 0.3280 0.3298 43,473 +0.00(+0.55%)
Jan 22, 2024 0.3406 0.3406 0.3201 0.3280 28,991 -0.01(-3.53%)
Jan 19, 2024 0.3400 0.3568 0.3366 0.3400 132,867 +0.01(+3.03%)
Jan 18, 2024 0.3300 0.3400 0.3171 0.3300 245,303 -0.00(-0.24%)
Jan 17, 2024 0.3980 0.3980 0.3302 0.3308 72,776 -0.04(-10.84%)
Jan 16, 2024 0.3500 0.4140 0.3390 0.3710 129,825 +0.02(+6.00%)
Jan 12, 2024 0.3549 0.3613 0.3339 0.3500 57,082 -0.00(-0.28%)
Jan 11, 2024 0.3757 0.3757 0.3500 0.3510 33,042 -0.02(-4.31%)
Jan 10, 2024 0.3780 0.4000 0.3600 0.3668 114,860 -0.00(-0.41%)
Jan 09, 2024 0.3575 0.3992 0.3519 0.3683 188,509 +0.03(+9.16%)
Jan 08, 2024 0.3680 0.3691 0.3320 0.3374 46,319 -0.02(-5.89%)
Jan 05, 2024 0.3750 0.3774 0.3504 0.3585 41,683 -0.02(-5.48%)
Jan 04, 2024 0.3783 0.4610 0.3495 0.3793 389,665 -0.01(-2.74%)
Jan 03, 2024 0.3400 0.3999 0.3390 0.3900 450,278 +0.05(+14.44%)
Jan 02, 2024 0.3450 0.3480 0.3317 0.3408 25,798 +0.00(+0.74%)
Dec 29, 2023 0.3500 0.3500 0.3227 0.3383 75,769 -0.01(-3.34%)
Dec 28, 2023 0.3200 0.3500 0.3200 0.3500 111,998 +0.02(+4.79%)
Dec 27, 2023 0.3200 0.3350 0.3200 0.3340 135,898 -0.00(-1.42%)
Dec 26, 2023 0.3422 0.3422 0.3241 0.3388 45,712 -0.00(-0.06%)
Dec 22, 2023 0.3216 0.3499 0.3199 0.3390 147,132 +0.00(+0.00%)
Dec 21, 2023 0.3250 0.3412 0.3210 0.3390 128,476 +0.01(+2.98%)
Dec 20, 2023 0.3400 0.3524 0.3200 0.3292 250,395 -0.03(-7.32%)
Dec 19, 2023 0.3800 0.3780 0.3400 0.3552 119,270 -0.00(-0.06%)
Dec 18, 2023 0.3400 0.3554 0.3300 0.3554 143,937 +0.01(+1.54%)
Dec 15, 2023 0.3501 0.3599 0.3220 0.3500 328,723 -0.01(-3.66%)
Dec 14, 2023 0.3396 0.3798 0.3350 0.3633 371,606 -0.00(-0.52%)
Dec 13, 2023 0.3500 0.3700 0.3491 0.3652 168,737 -0.01(-1.43%)
Dec 12, 2023 0.3685 0.3891 0.3400 0.3705 242,183 -0.03(-8.41%)
Dec 11, 2023 0.3396 0.4100 0.3151 0.4045 847,402 -0.01(-1.94%)
Dec 08, 2023 0.4200 0.4777 0.3319 0.4125 2,460,796 -0.07(-14.95%)
Dec 07, 2023 0.5209 0.5414 0.4150 0.4850 28,100,410 +0.15(+42.69%)
Dec 06, 2023 0.3400 0.3400 0.3210 0.3399 4,561,635 +0.00(+0.27%)
Dec 05, 2023 0.3222 0.3497 0.3210 0.3390 79,299 -0.01(-3.12%)
Dec 04, 2023 0.3500 0.3500 0.3197 0.3499 66,639 +0.02(+4.85%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.