Hempfusion Wellness Inc (TSU: CBD-U )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	0.7000	0.7000	0.6500	0.6900	57,940	-0.01(-1.43%)
May 28, 2021	0.7500	0.7500	0.6800	0.7000	286,564	-0.05(-6.67%)
May 27, 2021	0.7900	0.7900	0.7100	0.7500	132,351	-0.04(-5.06%)
May 26, 2021	0.7900	0.8000	0.7500	0.7900	90,773	-0.01(-1.25%)
May 25, 2021	0.7500	0.8200	0.7500	0.8000	107,352	+0.06(+8.11%)
May 21, 2021		0.7400	0.7400	0.7400	0	-0.06(-7.50%)
May 20, 2021	0.7600	0.8000	0.7300	0.8000	61,389	+0.07(+9.59%)
May 19, 2021	0.7600	0.7800	0.7100	0.7300	110,645	-0.06(-7.59%)
May 18, 2021	0.7700	0.7900	0.7100	0.7900	40,610	-0.01(-1.25%)
May 17, 2021	0.7700	0.8500	0.7600	0.8000	179,655	+0.06(+8.11%)
May 14, 2021	0.7400	0.7400	0.6900	0.7400	89,705	+0.00(+0.00%)
May 13, 2021	0.8000	0.8000	0.7000	0.7400	124,093	-0.06(-7.50%)
May 12, 2021	0.8000	0.8700	0.7500	0.8000	171,813	+0.04(+5.26%)
May 11, 2021	0.7700	0.8100	0.6900	0.7600	215,790	+0.06(+8.57%)
May 10, 2021	0.8600	0.8700	0.7000	0.7000	413,571	-0.15(-17.65%)
May 07, 2021	0.9000	0.9100	0.8500	0.8500	83,233	-0.03(-3.41%)
May 06, 2021	0.9600	0.9600	0.8500	0.8800	255,719	-0.09(-9.28%)
May 05, 2021	0.9700	0.9700	0.9200	0.9700	135,489	+0.01(+1.04%)
May 04, 2021	0.9600	0.9700	0.9200	0.9600	117,373	+0.02(+2.13%)
May 03, 2021	1.040	1.050	0.9200	0.9400	148,828	-0.10(-9.62%)
Apr 30, 2021	0.9800	1.080	0.9800	1.040	208,416	+0.06(+6.12%)
Apr 29, 2021	0.9600	0.9900	0.9500	0.9800	127,026	+0.01(+1.03%)
Apr 28, 2021	0.9500	0.9700	0.9200	0.9700	133,893	+0.02(+2.11%)
Apr 27, 2021	0.9800	1.000	0.9200	0.9500	144,555	+0.00(+0.00%)
Apr 26, 2021	0.9800	0.9800	0.9500	0.9500	52,380	-0.02(-2.06%)
Apr 23, 2021	1.020	1.050	0.9300	0.9700	257,729	-0.08(-7.62%)
Apr 22, 2021	1.070	1.080	1.010	1.050	143,693	-0.02(-1.87%)
Apr 21, 2021	1.070	1.120	1.040	1.070	170,079	+0.00(+0.00%)
Apr 20, 2021	1.070	1.140	0.9900	1.070	285,348	-0.01(-0.93%)
Apr 19, 2021	1.270	1.290	1.050	1.080	220,491	-0.22(-16.92%)
Apr 16, 2021	1.140	1.320	1.100	1.300	362,151	+0.16(+14.04%)
Apr 15, 2021	1.080	1.140	0.9800	1.140	278,654	+0.05(+4.59%)
Apr 14, 2021	1.260	1.340	1.050	1.090	626,622	-0.20(-15.50%)
Apr 13, 2021	1.510	1.540	1.230	1.290	452,165	-0.21(-14.00%)
Apr 12, 2021	1.700	1.800	1.490	1.500	192,658	-0.20(-11.76%)
Apr 09, 2021	1.730	1.750	1.440	1.700	772,367	-0.05(-2.86%)
Apr 08, 2021	1.900	1.900	1.750	1.750	156,584	-0.12(-6.42%)
Apr 07, 2021	1.850	1.950	1.850	1.870	225,359	+0.02(+1.08%)
Apr 06, 2021	1.950	1.950	1.640	1.850	244,960	-0.10(-5.13%)
Apr 05, 2021	2.000	2.000	1.940	1.950	143,675	-0.04(-2.01%)
Apr 01, 2021		1.990	1.990	1.990	0	-0.01(-0.50%)
Mar 31, 2021	2.020	2.090	1.910	2.000	127,929	-0.08(-3.85%)
Mar 30, 2021	2.010	2.100	1.950	2.080	75,609	+0.08(+4.00%)
Mar 29, 2021	2.220	2.220	1.950	2.000	61,072	-0.20(-9.09%)
Mar 26, 2021	2.000	2.280	1.950	2.200	371,150	+0.21(+10.55%)
Mar 25, 2021	2.020	2.180	1.890	1.990	172,564	-0.20(-9.13%)
Mar 24, 2021	2.350	2.350	2.140	2.190	114,642	+0.04(+1.86%)
Mar 23, 2021	2.560	2.570	2.140	2.150	188,323	-0.35(-14.00%)
Mar 22, 2021	2.610	2.690	2.480	2.500	62,234	-0.16(-6.02%)
Mar 19, 2021	2.770	2.820	2.660	2.660	83,969	-0.15(-5.34%)
Mar 18, 2021	2.700	2.820	2.550	2.810	330,819	+0.10(+3.69%)
Mar 17, 2021	2.580	2.710	2.440	2.710	243,198	+0.03(+1.12%)
Mar 16, 2021	2.650	2.710	2.540	2.680	238,832	+0.04(+1.52%)
Mar 15, 2021	2.770	2.780	2.550	2.640	194,326	-0.11(-4.00%)
Mar 12, 2021	2.710	2.770	2.590	2.750	116,683	+0.02(+0.73%)
Mar 11, 2021	2.680	2.750	2.600	2.730	82,213	+0.06(+2.25%)
Mar 10, 2021	2.800	2.820	2.560	2.670	170,812	-0.15(-5.32%)
Mar 09, 2021	2.820	2.880	2.720	2.820	86,396	+0.12(+4.44%)
Mar 08, 2021	2.860	2.940	2.700	2.700	179,953	-0.15(-5.26%)
Mar 05, 2021	2.950	2.990	2.510	2.850	247,278	-0.15(-5.00%)
Mar 04, 2021	3.050	3.190	2.670	3.000	426,748	-0.15(-4.76%)
Mar 03, 2021	3.100	3.200	3.050	3.150	173,510	+0.01(+0.32%)
Mar 02, 2021	3.420	3.420	3.110	3.140	144,846	-0.23(-6.82%)

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.