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 (%)
Jan 29, 2021 0.0320 0.0330 0.0241 0.0261 58,300 +0.00(+3.98%)
Jan 28, 2021 0.0330 0.0345 0.0220 0.0251 103,556 -0.00(-16.33%)
Jan 27, 2021 0.0400 0.0400 0.0300 0.0300 1,134,568 +0.00(+0.00%)
Jan 26, 2021 0.0400 0.0400 0.0220 0.0300 1,426,100 +0.00(+6.76%)
Jan 25, 2021 0.0291 0.0291 0.0210 0.0281 99,600 +0.00(+0.36%)
Jan 22, 2021 0.0250 0.0280 0.0203 0.0280 1,045,000 +0.00(+12.00%)
Jan 21, 2021 0.0255 0.0255 0.0227 0.0250 456,372 -0.00(-10.71%)
Jan 20, 2021 0.0268 0.0280 0.0255 0.0280 88,050 +0.00(+0.00%)
Jan 19, 2021 0.0298 0.0299 0.0255 0.0280 82,214 +0.00(+9.80%)
Jan 15, 2021 0.0298 0.0298 0.0255 0.0255 37,000 -0.00(-14.43%)
Jan 14, 2021 0.0255 0.0298 0.0255 0.0298 9,283 +0.00(+19.20%)
Jan 13, 2021 0.0299 0.0299 0.0250 0.0250 9,750 -0.00(-16.39%)
Jan 12, 2021 0.0240 0.0299 0.0240 0.0299 131,073 +0.00(+11.57%)
Jan 11, 2021 0.0240 0.0297 0.0240 0.0268 75,150 -0.00(-9.76%)
Jan 08, 2021 0.0240 0.0300 0.0240 0.0297 128,800 +0.00(+18.80%)
Jan 07, 2021 0.0250 0.0250 0.0240 0.0250 139,999 +0.00(+0.00%)
Jan 06, 2021 0.0230 0.0250 0.0230 0.0250 10,300 +0.00(+19.05%)
Jan 05, 2021 0.0210 0.0250 0.0210 0.0210 32,200 +0.00(+5.00%)
Jan 04, 2021 0.0225 0.0250 0.0200 0.0200 53,100 -0.00(-2.44%)
Dec 31, 2020 0.0205 0.0205 0.0205 73,515 -0.00(-9.29%)
Dec 30, 2020 0.0192 0.0250 0.0192 0.0226 73,515 +0.00(+15.90%)
Dec 29, 2020 0.0196 0.0196 0.0195 0.0195 1,700 +0.00(+8.33%)
Dec 28, 2020 0.0150 0.0200 0.0150 0.0180 41,201 +0.00(+12.50%)
Dec 24, 2020 0.0200 0.0200 0.0160 0.0160 14,700 -0.00(-20.00%)
Dec 23, 2020 0.0140 0.0200 0.0140 0.0200 240,150 +0.01(+42.86%)
Dec 22, 2020 0.0140 0.0140 0.0140 0.0140 46,501 +0.00(+0.72%)
Dec 21, 2020 0.0250 0.0250 0.0130 0.0139 144,991 -0.01(-30.50%)
Dec 18, 2020 0.0230 0.0230 0.0200 0.0200 25,800 +0.00(+11.11%)
Dec 17, 2020 0.0180 0.0180 0.0180 0.0180 69,614 -0.00(-2.70%)
Dec 16, 2020 0.0300 0.0300 0.0146 0.0185 433,756 +0.01(+42.31%)
Dec 15, 2020 0.0140 0.0250 0.0101 0.0130 1,263,330 -0.00(-7.14%)
Dec 14, 2020 0.0140 0.0140 0.0135 0.0140 20,142 +0.00(+0.00%)
Dec 10, 2020 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Dec 09, 2020 0.0151 0.0190 0.0140 0.0150 406,600 -0.00(-1.32%)
Dec 08, 2020 0.0152 0.0152 0.0152 0.0152 3,300 +0.00(+0.66%)
Dec 07, 2020 0.0290 0.0290 0.0151 0.0151 21,900 -0.00(-13.22%)
Dec 04, 2020 0.0130 0.0204 0.0130 0.0174 290,900 +0.00(+24.29%)
Dec 03, 2020 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+0.00%)
Dec 02, 2020 0.0150 0.0150 0.0140 0.0140 13,297 -0.00(-6.67%)
Dec 01, 2020 0.0150 0.0150 0.0150 0.0150 58,100 +0.00(+0.00%)
Nov 30, 2020 0.0197 0.0197 0.0150 0.0150 164,526 -0.00(-14.29%)
Nov 27, 2020 0.0179 0.0179 0.0175 0.0175 77,700 +0.00(+34.62%)
Nov 25, 2020 0.0179 0.0179 0.0130 0.0130 133,800 -0.00(-27.37%)
Nov 24, 2020 0.0135 0.0179 0.0134 0.0179 118,512 +0.00(+32.59%)
Nov 23, 2020 0.0157 0.0157 0.0135 0.0135 21,500 +0.00(+0.00%)
Nov 20, 2020 0.0130 0.0179 0.0130 0.0135 307,200 -0.00(-24.58%)
Nov 19, 2020 0.0150 0.0179 0.0130 0.0179 138,735 +0.00(+19.33%)
Nov 18, 2020 0.0179 0.0200 0.0140 0.0150 229,622 -0.00(-16.20%)
Nov 17, 2020 0.0205 0.0205 0.0121 0.0179 264,890 +0.00(+19.33%)
Nov 16, 2020 0.0200 0.0200 0.0150 0.0150 236,250 -0.01(-25.00%)
Nov 13, 2020 0.0180 0.0205 0.0180 0.0200 369,500 +0.00(+11.11%)
Nov 12, 2020 0.0200 0.0200 0.0150 0.0180 368,180 +0.00(+20.00%)
Nov 11, 2020 0.0140 0.0180 0.0140 0.0150 373,847 +0.00(+7.14%)
Nov 10, 2020 0.0120 0.0150 0.0120 0.0140 217,833 +0.00(+27.27%)
Nov 09, 2020 0.0150 0.0174 0.0100 0.0110 443,216 -0.00(-26.67%)
Nov 06, 2020 0.0135 0.0150 0.0135 0.0150 136,400 +0.00(+11.11%)
Nov 05, 2020 0.0135 0.0135 0.0135 0.0135 134,576 +0.00(+1.50%)
Nov 04, 2020 0.0134 0.0134 0.0133 0.0133 2,534 +0.00(+0.76%)
Nov 03, 2020 0.0135 0.0135 0.0130 0.0132 19,750 -0.00(-2.22%)
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.