Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hempacco Co., Inc. - Common Stock (NQ: HPCO )

1.021 +0.001 (+0.12%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 15, 2024 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 (%)
May 14, 2024 1.000 1.030 0.9800 1.020 79,110 +0.03(+3.02%)
May 13, 2024 0.9700 1.080 0.9301 0.9900 87,142 +0.05(+5.61%)
May 10, 2024 0.9499 0.9500 0.8752 0.9374 93,623 +0.01(+0.80%)
May 09, 2024 0.9500 0.9714 0.9250 0.9300 74,192 -0.04(-3.93%)
May 08, 2024 0.9800 0.9999 0.9416 0.9680 39,357 -0.01(-1.22%)
May 07, 2024 1.000 1.020 0.9401 0.9800 81,597 -0.01(-1.01%)
May 06, 2024 1.040 1.040 0.9900 0.9900 69,519 -0.02(-1.98%)
May 03, 2024 1.080 1.080 1.010 1.010 73,036 -0.04(-3.81%)
May 02, 2024 0.9900 1.060 0.9900 1.050 87,644 +0.05(+5.00%)
May 01, 2024 1.140 1.140 0.9910 1.000 243,696 -0.20(-16.67%)
Apr 30, 2024 1.100 1.240 0.9570 1.200 789,714 +0.20(+20.00%)
Apr 29, 2024 1.010 1.060 0.9620 1.000 73,660 +0.00(+0.00%)
Apr 26, 2024 1.000 1.030 0.9800 1.000 28,167 -0.02(-1.96%)
Apr 25, 2024 1.010 1.050 0.9800 1.020 17,791 -0.03(-2.86%)
Apr 24, 2024 1.030 1.090 0.9744 1.050 40,675 +0.05(+5.00%)
Apr 23, 2024 1.030 1.030 0.9558 1.000 36,029 +0.00(+0.00%)
Apr 22, 2024 1.100 1.100 0.9666 1.000 24,544 +0.00(+0.00%)
Apr 19, 2024 0.9900 1.060 0.9500 1.000 48,187 +0.03(+3.09%)
Apr 18, 2024 0.9600 1.040 0.9400 0.9700 35,736 -0.01(-1.02%)
Apr 17, 2024 0.9699 1.090 0.9316 0.9800 86,994 -0.02(-1.99%)
Apr 16, 2024 0.9800 1.050 0.9100 0.9999 176,357 +0.01(+1.06%)
Apr 15, 2024 1.230 1.540 0.9894 0.9894 1,064,959 -0.15(-13.21%)
Apr 12, 2024 1.190 1.210 1.130 1.140 55,363 -0.07(-5.79%)
Apr 11, 2024 1.190 1.240 1.150 1.210 41,554 +0.04(+3.42%)
Apr 10, 2024 1.340 1.340 1.120 1.170 100,711 -0.21(-15.22%)
Apr 09, 2024 1.240 1.450 1.240 1.380 163,210 +0.12(+9.96%)
Apr 08, 2024 1.310 1.310 1.230 1.255 87,879 -0.03(-2.25%)
Apr 05, 2024 1.360 1.390 1.230 1.284 189,074 -0.15(-10.53%)
Apr 04, 2024 1.500 1.890 1.432 1.435 779,471 -0.09(-6.21%)
Apr 03, 2024 1.420 1.580 1.400 1.530 128,238 +0.03(+2.00%)
Apr 02, 2024 1.540 1.628 1.470 1.500 48,274 -0.04(-2.60%)
Apr 01, 2024 1.710 1.710 1.540 1.540 30,318 -0.13(-7.78%)
Mar 28, 2024 1.660 1.750 1.610 1.670 52,660 +0.05(+3.09%)
Mar 27, 2024 1.590 1.700 1.550 1.620 56,128 -0.01(-0.61%)
Mar 26, 2024 1.780 1.780 1.570 1.630 199,142 -0.18(-9.94%)
Mar 25, 2024 2.050 2.050 1.730 1.810 123,703 -0.21(-10.40%)
Mar 22, 2024 2.240 2.380 1.860 2.020 759,144 -0.24(-10.62%)
Mar 21, 2024 2.390 2.480 2.200 2.260 161,101 -0.13(-5.44%)
Mar 20, 2024 2.640 2.665 2.230 2.390 162,709 -0.27(-10.15%)
Mar 19, 2024 2.740 2.900 2.510 2.660 414,527 -0.15(-5.34%)
Mar 18, 2024 2.340 2.865 2.310 2.810 601,271 +0.45(+19.07%)
Mar 15, 2024 2.430 2.550 2.110 2.360 240,222 -0.12(-4.84%)
Mar 14, 2024 2.610 3.182 2.460 2.480 742,539 -0.12(-4.62%)
Mar 13, 2024 2.180 2.878 2.160 2.600 349,504 +2.37(+1030.43%)
Mar 12, 2024 0.2000 0.3140 0.2000 0.2300 2,143,823 +0.02(+9.58%)
Mar 11, 2024 0.2079 0.2188 0.1940 0.2099 355,703 +0.01(+2.89%)
Mar 08, 2024 0.2150 0.2199 0.1990 0.2040 122,525 -0.01(-4.98%)
Mar 07, 2024 0.2320 0.2368 0.2058 0.2147 183,444 -0.02(-7.30%)
Mar 06, 2024 0.2318 0.2445 0.2302 0.2316 205,016 -0.01(-3.78%)
Mar 05, 2024 0.2548 0.2549 0.2205 0.2407 162,891 -0.01(-2.79%)
Mar 04, 2024 0.2572 0.2572 0.2340 0.2476 76,299 +0.00(+1.06%)
Mar 01, 2024 0.2500 0.2599 0.2400 0.2450 114,008 -0.00(-1.61%)
Feb 29, 2024 0.2483 0.2800 0.2483 0.2490 159,445 -0.01(-2.73%)
Feb 28, 2024 0.2540 0.2848 0.2312 0.2560 699,830 +0.02(+6.67%)
Feb 27, 2024 0.2504 0.2616 0.2350 0.2400 406,488 -0.01(-4.00%)
Feb 26, 2024 0.2600 0.2899 0.2500 0.2500 454,940 -0.01(-3.25%)
Feb 23, 2024 0.2700 0.2700 0.2575 0.2584 55,051 -0.01(-3.62%)
Feb 22, 2024 0.2781 0.2781 0.2530 0.2681 97,975 +0.01(+2.02%)
Feb 21, 2024 0.2771 0.2805 0.2600 0.2628 59,441 -0.01(-3.24%)
Feb 20, 2024 0.2511 0.2898 0.2470 0.2716 172,412 +0.01(+1.88%)
Feb 16, 2024 0.2802 0.2890 0.2651 0.2666 112,577 -0.01(-5.16%)
Feb 15, 2024 0.2750 0.2900 0.2546 0.2811 116,640 -0.00(-0.85%)
Feb 14, 2024 0.3066 0.3066 0.2605 0.2835 357,382 -0.00(-0.63%)
Feb 13, 2024 0.3000 0.3099 0.2815 0.2853 227,335 -0.02(-5.06%)
Feb 12, 2024 0.3100 0.3100 0.3000 0.3005 68,925 -0.01(-3.06%)
Feb 09, 2024 0.3046 0.3254 0.3000 0.3100 110,714 -0.00(-1.27%)
Feb 08, 2024 0.3210 0.3262 0.2872 0.3140 165,546 -0.00(-0.41%)
Feb 07, 2024 0.3400 0.3401 0.3148 0.3153 109,247 -0.03(-9.89%)
Feb 06, 2024 0.3400 0.3500 0.3300 0.3499 24,615 +0.00(+1.42%)
Feb 05, 2024 0.3301 0.3460 0.3300 0.3450 29,589 +0.01(+1.50%)
Feb 02, 2024 0.3416 0.3416 0.3200 0.3399 43,991 +0.00(+0.00%)
Feb 01, 2024 0.3399 0.3400 0.3331 0.3399 10,905 +0.01(+2.04%)
Jan 31, 2024 0.3400 0.3400 0.3250 0.3331 56,887 +0.00(+0.03%)
Jan 30, 2024 0.3400 0.3400 0.3101 0.3330 98,785 -0.01(-2.06%)
Jan 29, 2024 0.3392 0.3474 0.3300 0.3400 33,694 +0.01(+2.75%)
Jan 26, 2024 0.3495 0.3495 0.3299 0.3309 26,629 +0.00(+0.30%)
Jan 25, 2024 0.3293 0.3398 0.3200 0.3299 18,326 -0.00(-0.27%)
Jan 24, 2024 0.3200 0.3430 0.3201 0.3308 43,371 +0.00(+0.30%)
Jan 23, 2024 0.3280 0.3465 0.3280 0.3298 43,473 +0.00(+0.55%)
Jan 22, 2024 0.3406 0.3406 0.3201 0.3280 28,991 -0.01(-3.53%)
Jan 19, 2024 0.3400 0.3568 0.3366 0.3400 132,867 +0.01(+3.03%)
Jan 18, 2024 0.3300 0.3400 0.3171 0.3300 245,303 -0.00(-0.24%)
Jan 17, 2024 0.3980 0.3980 0.3302 0.3308 72,776 -0.04(-10.84%)
Jan 16, 2024 0.3500 0.4140 0.3390 0.3710 129,825 +0.02(+6.00%)
Jan 12, 2024 0.3549 0.3613 0.3339 0.3500 57,082 -0.00(-0.28%)
Jan 11, 2024 0.3757 0.3757 0.3500 0.3510 33,042 -0.02(-4.31%)
Jan 10, 2024 0.3780 0.4000 0.3600 0.3668 114,860 -0.00(-0.41%)
Jan 09, 2024 0.3575 0.3992 0.3519 0.3683 188,509 +0.03(+9.16%)
Jan 08, 2024 0.3680 0.3691 0.3320 0.3374 46,319 -0.02(-5.89%)
Jan 05, 2024 0.3750 0.3774 0.3504 0.3585 41,683 -0.02(-5.48%)
Jan 04, 2024 0.3783 0.4610 0.3495 0.3793 389,665 -0.01(-2.74%)
Jan 03, 2024 0.3400 0.3999 0.3390 0.3900 450,278 +0.05(+14.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.