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 (%)
Oct 29, 2021 0.0308 0.0350 0.0301 0.0330 865,258 +0.00(+4.76%)
Oct 28, 2021 0.0320 0.0340 0.0315 0.0315 127,600 -0.00(-1.56%)
Oct 27, 2021 0.0310 0.0350 0.0310 0.0320 444,700 -0.00(-3.03%)
Oct 26, 2021 0.0330 0.0359 0.0311 0.0330 680,688 +0.00(+0.00%)
Oct 25, 2021 0.0330 0.0360 0.0301 0.0330 436,348 -0.00(-0.30%)
Oct 22, 2021 0.0350 0.0360 0.0290 0.0331 250,730 +0.00(+3.44%)
Oct 21, 2021 0.0335 0.0335 0.0320 0.0320 9,300 -0.00(-4.48%)
Oct 20, 2021 0.0348 0.0355 0.0320 0.0335 48,550 +0.01(+19.64%)
Oct 19, 2021 0.0333 0.0333 0.0280 0.0280 1,300 +0.00(+0.00%)
Oct 18, 2021 0.0310 0.0321 0.0280 0.0280 698,185 -0.01(-15.92%)
Oct 15, 2021 0.0300 0.0345 0.0300 0.0333 241,061 +0.00(+11.00%)
Oct 14, 2021 0.0300 0.0300 0.0300 0.0300 2,000 -0.00(-11.76%)
Oct 13, 2021 0.0300 0.0340 0.0291 0.0340 205,000 +0.00(+7.26%)
Oct 12, 2021 0.0317 0.0317 0.0317 0.0317 1,000 +0.00(+0.00%)
Oct 11, 2021 0.0400 0.0400 0.0312 0.0317 28,750 -0.00(-3.94%)
Oct 08, 2021 0.0365 0.0365 0.0330 0.0330 10,000 +0.00(+2.80%)
Oct 07, 2021 0.0320 0.0360 0.0320 0.0321 109,200 -0.00(-1.23%)
Oct 06, 2021 0.0400 0.0400 0.0325 0.0325 8,140 +0.00(+2.20%)
Oct 05, 2021 0.0322 0.0351 0.0318 0.0318 39,900 -0.01(-16.32%)
Oct 04, 2021 0.0321 0.0400 0.0321 0.0380 218,940 +0.01(+18.38%)
Oct 01, 2021 0.0380 0.0410 0.0321 0.0321 472,753 -0.00(-9.83%)
Sep 30, 2021 0.0379 0.0380 0.0340 0.0356 260,592 +0.00(+4.71%)
Sep 29, 2021 0.0305 0.0420 0.0305 0.0340 77,350 -0.00(-12.82%)
Sep 28, 2021 0.0354 0.0390 0.0340 0.0390 92,667 +0.00(+1.30%)
Sep 27, 2021 0.0350 0.0390 0.0331 0.0385 191,582 -0.00(-6.10%)
Sep 24, 2021 0.0365 0.0410 0.0350 0.0410 85,150 +0.00(+0.00%)
Sep 23, 2021 0.0359 0.0410 0.0359 0.0410 326,529 +0.01(+13.89%)
Sep 22, 2021 0.0321 0.0360 0.0321 0.0360 16,292 +0.00(+10.43%)
Sep 21, 2021 0.0382 0.0398 0.0322 0.0326 374,225 +0.00(+0.31%)
Sep 20, 2021 0.0320 0.0449 0.0320 0.0325 63,125 -0.00(-4.41%)
Sep 17, 2021 0.0349 0.0400 0.0310 0.0340 999,253 +0.00(+11.48%)
Sep 16, 2021 0.0305 0.0310 0.0305 0.0305 105,300 +0.00(+0.99%)
Sep 15, 2021 0.0364 0.0364 0.0302 0.0302 50,709 -0.01(-14.45%)
Sep 14, 2021 0.0330 0.0353 0.0301 0.0353 161,020 +0.00(+10.31%)
Sep 13, 2021 0.0312 0.0369 0.0301 0.0320 305,989 -0.00(-8.57%)
Sep 10, 2021 0.0380 0.0400 0.0310 0.0350 205,300 -0.00(-6.67%)
Sep 09, 2021 0.0445 0.0445 0.0310 0.0375 382,150 +0.00(+6.23%)
Sep 08, 2021 0.0400 0.0400 0.0330 0.0353 248,294 -0.00(-8.31%)
Sep 07, 2021 0.0355 0.0400 0.0350 0.0385 995,686 +0.00(+11.59%)
Sep 03, 2021 0.0320 0.0345 0.0312 0.0345 335,900 +0.00(+11.29%)
Sep 02, 2021 0.0262 0.0335 0.0262 0.0310 150,757 -0.00(-3.13%)
Sep 01, 2021 0.0300 0.0330 0.0300 0.0320 283,819 +0.00(+3.23%)
Aug 31, 2021 0.0310 0.0335 0.0300 0.0310 130,230 -0.00(-7.46%)
Aug 30, 2021 0.0295 0.0335 0.0295 0.0335 312,951 +0.00(+1.52%)
Aug 27, 2021 0.0330 0.0370 0.0310 0.0330 578,400 +0.00(+6.45%)
Aug 26, 2021 0.0360 0.0370 0.0295 0.0310 532,806 -0.01(-15.07%)
Aug 25, 2021 0.0400 0.0400 0.0360 0.0365 958,930 -0.00(-1.35%)
Aug 24, 2021 0.0395 0.0395 0.0370 0.0370 167,844 -0.00(-6.33%)
Aug 23, 2021 0.0320 0.0395 0.0320 0.0395 259,649 +0.00(+8.22%)
Aug 20, 2021 0.0370 0.0404 0.0320 0.0365 1,148,900 +0.00(+14.06%)
Aug 19, 2021 0.0380 0.0385 0.0285 0.0320 153,150 -0.01(-15.57%)
Aug 18, 2021 0.0390 0.0400 0.0350 0.0379 722,905 +0.00(+2.43%)
Aug 17, 2021 0.0360 0.0390 0.0300 0.0370 1,706,574 +0.00(+5.71%)
Aug 16, 2021 0.0300 0.0350 0.0275 0.0350 379,731 +0.00(+9.38%)
Aug 13, 2021 0.0300 0.0320 0.0300 0.0320 573,077 +0.00(+0.00%)
Aug 12, 2021 0.0301 0.0320 0.0301 0.0320 221,859 +0.00(+6.67%)
Aug 11, 2021 0.0315 0.0320 0.0300 0.0300 167,109 -0.00(-4.46%)
Aug 10, 2021 0.0274 0.0314 0.0274 0.0314 167,029 +0.00(+4.67%)
Aug 09, 2021 0.0272 0.0320 0.0272 0.0300 16,800 +0.00(+0.00%)
Aug 06, 2021 0.0272 0.0300 0.0272 0.0300 134,310 -0.00(-9.09%)
Aug 05, 2021 0.0271 0.0330 0.0271 0.0330 221,856 +0.01(+21.77%)
Aug 04, 2021 0.0270 0.0300 0.0270 0.0271 165,043 -0.00(-9.67%)
Aug 03, 2021 0.0340 0.0340 0.0280 0.0300 607,275 -0.00(-6.25%)
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.