ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,321.41
0.25%
US Tech 100
18,217.60
-0.08%
Dow Jones
39,872.99
0.17%
Brent Oil
82.105
-0.41%
Bitcoin
69,996.34
-0.19%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Hempstract Inc (PK) (HPST)

  7. Hempstract Inc (PK) (HPST) Historical

HPST Hempstract Inc (PK)

0.0019
-0.0016 (-45.71%)
May 21 2024 - Closed
Delayed by 15 minutes

HPST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.0019 -0.0016 -45.71% 0.00385 0.00385 0.0019 14,600
May 20 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 180
May 17 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 0
May 16 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 0
May 15 2024 0.0035 0.00055 18.64% 0.0035 0.0035 0.0035 801
May 14 2024 0.00295 0.0006 25.53% 0.00295 0.00295 0.00295 10,000
May 13 2024 0.00235 0.00 0.00% 0.00235 0.00235 0.00235 0
May 10 2024 0.00235 -0.00045 -16.07% 0.00235 0.00235 0.00235 850
May 09 2024 0.0028 0.001 55.56% 0.0019 0.0028 0.0019 10,300
May 08 2024 0.0018 0.00 0.00% 0.0018 0.0018 0.0018 0
May 07 2024 0.0018 0.00 0.00% 0.0034 0.0034 0.0018 4,059
May 06 2024 0.0018 0.00 0.00% 0.0018 0.0018 0.0018 0
May 03 2024 0.0018 0.00 0.00% 0.0018 0.0018 0.0018 0
May 02 2024 0.0018 -0.0016 -47.06% 0.0018 0.0018 0.0018 11,293
May 01 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 0
Apr 30 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 0
Apr 29 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 0
Apr 26 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 0
Apr 25 2024 0.0034 0.0003 9.68% 0.0031 0.005 0.002 131,000
Apr 24 2024 0.0031 0.00 0.00% 0.0031 0.0031 0.0031 0
Apr 23 2024 0.0031 0.00 0.00% 0.0031 0.0031 0.0031 0
Apr 22 2024 0.0031 0.00 0.00% 0.0031 0.0031 0.0031 0
Apr 19 2024 0.0031 0.00 0.00% 0.0031 0.0031 0.0031 0
Apr 18 2024 0.0031 0.00 0.00% 0.0031 0.0031 0.0031 0
Apr 17 2024 0.0031 0.00 0.00% 0.0031 0.0031 0.0031 0
Apr 16 2024 0.0031 0.00 0.00% 0.0031 0.0031 0.0031 0
Apr 15 2024 0.0031 -0.00002 -0.48% 0.0031 0.0031 0.0031 10,000
Apr 12 2024 0.003115 0.00112 55.75% 0.005 0.005 0.003115 10,000
Apr 11 2024 0.002 0.00 0.00% 0.002 0.002 0.002 10,215
Apr 10 2024 0.002 0.00 0.00% 0.002 0.002 0.002 0
Apr 09 2024 0.002 0.00 0.00% 0.00225 0.00225 0.002 9,825
Apr 08 2024 0.002 0.00 0.00% 0.002 0.002 0.002 0
Apr 05 2024 0.002 0.00 0.00% 0.002 0.002 0.002 0
Apr 04 2024 0.002 0.00 0.00% 0.002 0.002 0.002 0
Apr 03 2024 0.002 0.00 0.00% 0.002 0.002 0.002 0
Apr 02 2024 0.002 0.00 0.00% 0.002 0.002 0.002 87,836
Apr 01 2024 0.002 -0.0005 -20.00% 0.002 0.002 0.002 446
Mar 28 2024 0.0025 0.00 0.00% 0.0025 0.0025 0.0025 0
Mar 27 2024 0.0025 0.00 0.00% 0.0025 0.0025 0.0025 0
Mar 26 2024 0.0025 -0.00233 -48.19% 0.0043 0.0043 0.0025 158,875
Mar 25 2024 0.004825 -0.00045 -8.53% 0.004825 0.004825 0.004825 12,500
Mar 22 2024 0.005275 0.00 0.00% 0.005275 0.005275 0.005275 0
Mar 21 2024 0.005275 0.00108 25.60% 0.0058 0.006 0.0043 145,100
Mar 20 2024 0.0042 0.00 0.00% 0.0042 0.0042 0.0042 0
Mar 19 2024 0.0042 0.00 0.00% 0.0042 0.0042 0.0042 0
Mar 18 2024 0.0042 0.00094 28.64% 0.004 0.0042 0.004 780,844
Mar 15 2024 0.003265 0.00147 81.39% 0.003265 0.003265 0.003265 10,000
Mar 14 2024 0.0018 0.00 0.00% 0.0028 0.0028 0.0018 153,901
Mar 13 2024 0.0018 -0.00072 -28.57% 0.0017 0.0018 0.0017 5,500
Mar 12 2024 0.00252 -0.00012 -4.55% 0.002088 0.00252 0.002088 5,260
Mar 11 2024 0.00264 0.00 0.00% 0.00264 0.00264 0.00264 0
Mar 08 2024 0.00264 0.00 0.00% 0.00264 0.00264 0.00264 0
Mar 07 2024 0.00264 0.00 0.00% 0.00264 0.00264 0.00264 1,000
Mar 06 2024 0.00264 0.00 0.00% 0.00264 0.00264 0.00264 0
Mar 05 2024 0.00264 0.00082 45.29% 0.00264 0.00264 0.00264 2,969
Mar 04 2024 0.001817 0.00 0.00% 0.001817 0.001817 0.001817 0
Mar 01 2024 0.001817 0.00 0.00% 0.001817 0.001817 0.001817 0
Feb 29 2024 0.001817 0.00 0.00% 0.001817 0.001817 0.001817 0
Feb 28 2024 0.001817 -0.00034 -15.88% 0.002208 0.002208 0.001817 84,401
Feb 27 2024 0.00216 0.00 0.00% 0.00216 0.00216 0.00216 0
Feb 26 2024 0.00216 -0.00097 -30.99% 0.00295 0.00295 0.0017 19,000
Feb 23 2024 0.00313 0.00 0.00% 0.00313 0.00313 0.00313 0
Feb 22 2024 0.00313 0.00 0.00% 0.00313 0.00313 0.00313 0

Your Recent History

USOTC
HPST
Hempstract (PK)
BIT
UV8B5W
UniCredit Bank
ASX
IAGSSZ
USOTC
LNDNF
Orron Energy AB (PK)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved