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 (%)
Jul 30, 2021 0.0280 0.0348 0.0280 0.0301 1,059,082 -0.00(-5.94%)
Jul 29, 2021 0.0310 0.0334 0.0261 0.0320 1,614,315 +0.00(+3.23%)
Jul 28, 2021 0.0310 0.0340 0.0310 0.0310 138,050 -0.00(-8.82%)
Jul 27, 2021 0.0370 0.0370 0.0301 0.0340 251,226 -0.00(-1.16%)
Jul 26, 2021 0.0300 0.0344 0.0300 0.0344 530,195 +0.00(+1.18%)
Jul 23, 2021 0.0300 0.0340 0.0300 0.0340 837,774 +0.00(+6.25%)
Jul 22, 2021 0.0306 0.0340 0.0300 0.0320 733,302 -0.00(-5.88%)
Jul 21, 2021 0.0325 0.0348 0.0320 0.0340 397,606 -0.00(-2.58%)
Jul 20, 2021 0.0340 0.0380 0.0330 0.0349 361,850 -0.00(-0.29%)
Jul 19, 2021 0.0350 0.0400 0.0350 0.0350 816,800 -0.00(-4.11%)
Jul 16, 2021 0.0351 0.0366 0.0350 0.0365 582,000 +0.00(+1.39%)
Jul 15, 2021 0.0400 0.0400 0.0360 0.0360 256,253 +0.00(+2.27%)
Jul 14, 2021 0.0360 0.0400 0.0351 0.0352 1,031,700 -0.00(-2.22%)
Jul 13, 2021 0.0361 0.0395 0.0351 0.0360 947,349 -0.00(-5.26%)
Jul 12, 2021 0.0375 0.0390 0.0355 0.0380 1,019,664 -0.00(-2.56%)
Jul 09, 2021 0.0362 0.0400 0.0362 0.0390 281,339 +0.00(+5.41%)
Jul 08, 2021 0.0390 0.0400 0.0361 0.0370 807,221 -0.00(-6.33%)
Jul 07, 2021 0.0400 0.0420 0.0390 0.0395 1,394,568 +0.00(+1.28%)
Jul 06, 2021 0.0380 0.0410 0.0380 0.0390 817,472 -0.00(-2.50%)
Jul 02, 2021 0.0420 0.0420 0.0395 0.0400 1,977,231 -0.00(-2.20%)
Jul 01, 2021 0.0400 0.0410 0.0400 0.0409 401,197 +0.00(+2.25%)
Jun 30, 2021 0.0390 0.0420 0.0390 0.0400 1,780,461 +0.00(+2.56%)
Jun 29, 2021 0.0418 0.0418 0.0390 0.0390 464,154 -0.00(-7.14%)
Jun 28, 2021 0.0430 0.0430 0.0391 0.0420 491,689 +0.00(+0.00%)
Jun 25, 2021 0.0410 0.0420 0.0370 0.0420 296,403 +0.00(+2.44%)
Jun 24, 2021 0.0400 0.0410 0.0399 0.0410 888,750 +0.00(+2.50%)
Jun 23, 2021 0.0443 0.0450 0.0400 0.0400 1,640,953 -0.00(-1.23%)
Jun 22, 2021 0.0448 0.0448 0.0400 0.0405 871,884 +0.00(+1.25%)
Jun 21, 2021 0.0396 0.0450 0.0396 0.0400 3,764,585 +0.00(+0.00%)
Jun 18, 2021 0.0401 0.0440 0.0395 0.0400 738,585 -0.00(-2.20%)
Jun 17, 2021 0.0494 0.0494 0.0391 0.0409 1,666,505 +0.00(+2.25%)
Jun 16, 2021 0.0435 0.0450 0.0400 0.0400 544,688 -0.00(-2.44%)
Jun 15, 2021 0.0440 0.0449 0.0400 0.0410 1,259,572 -0.00(-6.82%)
Jun 14, 2021 0.0470 0.0470 0.0410 0.0440 858,261 +0.00(+2.33%)
Jun 11, 2021 0.0410 0.0459 0.0400 0.0430 1,275,557 -0.00(-1.15%)
Jun 10, 2021 0.0445 0.0450 0.0405 0.0435 1,521,030 +0.00(+3.57%)
Jun 09, 2021 0.0450 0.0460 0.0402 0.0420 526,761 -0.00(-6.67%)
Jun 08, 2021 0.0499 0.0499 0.0425 0.0450 915,615 +0.00(+1.81%)
Jun 07, 2021 0.0459 0.0460 0.0430 0.0442 1,397,374 -0.00(-1.78%)
Jun 04, 2021 0.0527 0.0527 0.0422 0.0450 470,935 +0.00(+0.00%)
Jun 03, 2021 0.0465 0.0479 0.0440 0.0450 1,350,101 -0.00(-4.86%)
Jun 02, 2021 0.0500 0.0500 0.0450 0.0473 1,710,587 +0.00(+5.82%)
Jun 01, 2021 0.0460 0.0480 0.0425 0.0447 1,624,154 -0.00(-5.89%)
May 28, 2021 0.0450 0.0480 0.0450 0.0475 1,551,536 +0.00(+6.74%)
May 27, 2021 0.0490 0.0493 0.0427 0.0445 1,237,614 -0.00(-5.32%)
May 26, 2021 0.0460 0.0500 0.0460 0.0470 2,065,770 +0.00(+4.44%)
May 25, 2021 0.0490 0.0490 0.0400 0.0450 685,465 -0.00(-8.16%)
May 24, 2021 0.0420 0.0549 0.0416 0.0490 1,617,899 +0.01(+19.51%)
May 21, 2021 0.0420 0.0428 0.0394 0.0410 1,202,267 -0.00(-2.38%)
May 20, 2021 0.0410 0.0449 0.0400 0.0420 1,018,971 +0.00(+2.44%)
May 19, 2021 0.0435 0.0435 0.0410 0.0410 1,660,745 -0.00(-5.75%)
May 18, 2021 0.0520 0.0520 0.0412 0.0435 1,644,989 +0.00(+3.57%)
May 17, 2021 0.0380 0.0450 0.0380 0.0420 2,333,640 +0.00(+9.09%)
May 14, 2021 0.0390 0.0440 0.0380 0.0385 1,761,720 -0.00(-3.75%)
May 13, 2021 0.0400 0.0439 0.0370 0.0400 1,204,767 +0.00(+2.83%)
May 12, 2021 0.0400 0.0440 0.0351 0.0389 1,639,851 +0.00(+0.52%)
May 11, 2021 0.0398 0.0450 0.0380 0.0387 1,739,558 -0.00(-6.52%)
May 10, 2021 0.0420 0.0440 0.0400 0.0414 1,036,455 +0.00(+2.22%)
May 07, 2021 0.0440 0.0455 0.0400 0.0405 998,363 -0.00(-7.95%)
May 06, 2021 0.0410 0.0470 0.0398 0.0440 2,799,767 +0.00(+10.00%)
May 05, 2021 0.0420 0.0450 0.0395 0.0400 3,756,881 +0.00(+2.56%)
May 04, 2021 0.0440 0.0490 0.0385 0.0390 4,367,656 -0.01(-17.20%)
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.