Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets EXMKT - Delayed Quote USD

Hempacco Co., Inc. (HPCO)

Compare
0.0020
+0.0004
+(25.00%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.00200.00200.00200.00200.0020200
Apr 3, 20250.00300.00300.00300.00300.0030100
Apr 2, 20250.00400.00400.00400.00400.0040-
Apr 1, 20250.00400.00400.00400.00400.0040-
Mar 31, 20250.00400.00400.00400.00400.0040-
Mar 28, 20250.00400.00400.00400.00400.0040-
Mar 27, 20250.00400.00400.00400.00400.0040-
Mar 26, 20250.00400.00400.00400.00400.0040-
Mar 25, 20250.00400.00400.00400.00400.0040-
Mar 24, 20250.00300.00400.00300.00400.00401,100
Mar 21, 20250.00300.00300.00300.00300.0030-
Mar 20, 20250.00300.00300.00300.00300.0030-
Mar 19, 20250.00300.00300.00300.00300.0030-
Mar 18, 20250.00300.00300.00300.00300.0030-
Mar 17, 20250.00300.00300.00300.00300.00301,500
Mar 14, 20250.00400.00400.00400.00400.0040-
Mar 13, 20250.00400.00400.00400.00400.0040-
Mar 12, 20250.00400.00400.00400.00400.0040-
Mar 11, 20250.00400.00400.00400.00400.0040-
Mar 10, 20250.00400.00400.00400.00400.0040-
Mar 7, 20250.00400.00400.00400.00400.0040-
Mar 6, 20250.00300.00400.00300.00400.00401,200
Mar 5, 20250.00300.00300.00300.00300.0030-
Mar 4, 20250.00300.00300.00300.00300.0030-
Mar 3, 20250.00300.00300.00300.00300.0030800
Feb 28, 20250.00300.00300.00300.00300.0030-
Feb 27, 20250.00300.00300.00300.00300.0030500
Feb 26, 20250.00300.00300.00300.00300.0030-
Feb 25, 20250.00300.00300.00300.00300.0030200
Feb 24, 20250.00300.00300.00300.00300.0030600
Feb 21, 20250.00400.00400.00400.00400.0040-
Feb 20, 20250.00400.00400.00400.00400.0040-
Feb 19, 20250.00400.00400.00400.00400.0040-
Feb 18, 20250.00400.00400.00400.00400.0040-
Feb 14, 20250.00400.00400.00400.00400.0040300
Feb 13, 20250.00300.00300.00300.00300.0030-
Feb 12, 20250.00300.00300.00300.00300.0030-
Feb 11, 20250.00300.00300.00300.00300.0030600
Feb 10, 20250.00200.00200.00200.00200.00202,400
Feb 7, 20250.00200.00200.00200.00200.0020-
Feb 6, 20250.00200.00200.00200.00200.0020200
Feb 5, 20250.00600.00600.00600.00600.00603,500
Feb 4, 20250.00600.00600.00600.00600.0060-
Feb 3, 20250.00600.00600.00600.00600.0060200
Jan 31, 20250.00800.00800.00800.00800.0080-
Jan 30, 20250.00800.00800.00800.00800.0080-
Jan 29, 20250.00800.00800.00800.00800.0080-
Jan 28, 20250.00800.00800.00800.00800.0080-
Jan 27, 20250.00800.00800.00800.00800.0080-
Jan 24, 20250.00800.00800.00800.00800.0080-
Jan 23, 20250.00800.00800.00800.00800.0080-
Jan 22, 20250.00800.00800.00800.00800.0080-
Jan 21, 20250.00800.00800.00800.00800.0080-
Jan 17, 20250.00800.00800.00800.00800.0080-
Jan 16, 20250.00800.00800.00800.00800.0080-
Jan 15, 20250.00800.00800.00800.00800.0080-
Jan 14, 20250.00800.00800.00800.00800.0080-
Jan 13, 20250.00800.00800.00800.00800.0080-
Jan 10, 20250.00800.00800.00800.00800.0080-
Jan 8, 20250.00800.00800.00800.00800.0080-
Jan 7, 20250.00800.00800.00800.00800.0080-
Jan 6, 20250.00800.00800.00800.00800.0080900
Jan 3, 20250.00300.00300.00300.00300.0030-
Jan 2, 20250.00300.00300.00300.00300.0030-
Dec 31, 20240.00300.00300.00300.00300.00301,800
Dec 30, 20240.00700.12900.00700.12900.12901,100
Dec 27, 20240.00700.00700.00700.00700.00701,200
Dec 26, 20240.00600.00800.00600.00800.00804,400
Dec 24, 20240.00600.00600.00600.00600.0060700
Dec 23, 20240.00600.00700.00600.00700.00702,600
Dec 20, 20240.00600.00600.00600.00600.0060800
Dec 19, 20240.00600.00600.00600.00600.0060300
Dec 18, 20240.00900.00900.00200.00200.00205,300
Dec 17, 20240.00800.00900.00800.00900.00903,100
Dec 16, 20240.00800.00800.00800.00800.00801,300
Dec 13, 20240.00800.00800.00800.00800.008011,700
Dec 12, 20240.00800.00800.00800.00800.00803,200
Dec 11, 20240.00700.00900.00700.00900.0090400
Dec 10, 20240.00700.00700.00700.00700.0070200
Dec 9, 20240.00700.00700.00700.00700.00702,600
Dec 6, 20240.00600.00600.00600.00600.0060100
Dec 5, 20240.00600.00600.00600.00600.0060-
Dec 4, 20240.00600.00600.00600.00600.00601,500
Dec 3, 20240.01700.01700.01700.01700.017012,300
Dec 2, 20240.01700.01700.01700.01700.01701,400
Nov 29, 20240.01700.01700.01700.01700.01701,200
Nov 27, 20240.01700.01700.01700.01700.0170400
Nov 26, 20240.01700.01700.01700.01700.0170-
Nov 25, 20240.02300.02300.01700.01700.01703,000
Nov 22, 20240.01700.03000.01700.02300.0230800
Nov 21, 20240.02300.02300.02300.02300.0230-
Nov 20, 20240.02300.02300.02300.02300.0230-
Nov 19, 20240.02300.02300.02300.02300.0230-
Nov 18, 20240.02300.02300.02300.02300.02301,700
Nov 15, 20240.02700.02700.02700.02700.02702,200
Nov 14, 20240.02700.05000.02700.05000.05001,900
Nov 13, 20240.01700.01700.01700.01700.0170700
Nov 12, 20240.02700.02700.02700.02700.0270100
Nov 11, 20240.01700.01700.01700.01700.01703,600
Nov 8, 20240.01700.02700.01700.02700.0270600
Nov 7, 20240.01600.01600.01600.01600.0160-
Nov 6, 20240.01600.01600.01600.01600.01601,100
Nov 5, 20240.02300.02300.01600.01600.01603,800
Nov 4, 20240.01600.01600.01600.01600.0160200
Nov 1, 20240.01500.01500.01500.01500.01501,500
Oct 31, 20240.01500.01500.01500.01500.015035,600
Oct 30, 20240.02100.02100.02100.02100.0210-
Oct 29, 20240.02100.02100.02100.02100.0210-
Oct 28, 20240.02100.02100.02100.02100.0210-
Oct 25, 20240.02100.02100.02100.02100.0210-
Oct 24, 20240.02100.02100.02100.02100.0210-
Oct 23, 20240.02100.02100.02100.02100.0210-
Oct 22, 20240.02100.02100.02100.02100.0210300
Oct 21, 20240.01900.01900.01900.01900.0190-
Oct 18, 20240.01900.01900.01900.01900.0190200
Oct 17, 20240.02500.02500.02500.02500.0250-
Oct 16, 20240.02500.02500.02500.02500.025010,000
Oct 15, 20240.02500.02500.02500.02500.0250-
Oct 14, 20240.02500.02500.02500.02500.0250-
Oct 11, 20240.02500.02500.02500.02500.0250-
Oct 10, 20240.02500.02500.02500.02500.0250300
Oct 9, 20240.02300.02400.02300.02400.0240400
Oct 8, 20240.02300.02300.02300.02300.023010,100
Oct 7, 20240.03300.03300.03300.03300.0330100
Oct 4, 20240.03200.03200.03200.03200.0320-
Oct 3, 20240.03200.03200.03200.03200.0320300
Oct 2, 20240.02000.02200.02000.02200.02202,400
Oct 1, 20240.02000.02000.02000.02000.020013,800
Sep 30, 20240.02000.02000.02000.02000.0200200
Sep 27, 20240.22000.22000.22000.22000.2200-
Sep 26, 20240.10000.22000.10000.22000.2200900
Sep 25, 20240.02000.02000.02000.02000.02001,000
Sep 24, 20240.02000.02000.02000.02000.0200-
Sep 23, 20240.02000.02000.02000.02000.02001,700
Sep 20, 20240.02000.02100.02000.02000.02001,800
Sep 19, 20240.02000.02000.02000.02000.0200-
Sep 18, 20240.02000.02000.02000.02000.0200-
Sep 17, 20240.02000.02000.02000.02000.0200300
Sep 16, 20240.02000.30000.02000.02000.02001,200
Sep 13, 20240.10000.10000.10000.10000.10005,700
Sep 12, 20240.10000.10000.10000.10000.1000-
Sep 11, 20240.15000.15000.07000.10000.100020,000
Sep 10, 20240.01600.16000.01600.10000.100012,700
Sep 9, 20240.00500.01600.00500.01600.016014,700
Sep 6, 20240.31000.40000.09000.16000.1600871,300
Sep 5, 20240.67000.70200.55100.62000.6200294,000
Sep 4, 20240.71000.71000.67000.67000.670039,700
Sep 3, 20240.73600.74000.70100.70100.701012,600
Aug 30, 20240.72600.74000.70000.70300.703013,000
Aug 29, 20240.71000.73200.67100.71600.716022,500
Aug 28, 20240.70000.73800.70000.73800.738021,900
Aug 27, 20240.70300.76700.70000.72700.727018,000
Aug 26, 20240.72000.78000.70200.71900.719054,400
Aug 23, 20240.72600.72600.69100.72000.72005,900
Aug 22, 20240.68300.71000.68300.70000.700027,800
Aug 21, 20240.68900.72700.65000.70000.700021,100
Aug 20, 20240.70000.70000.58600.68000.680031,300
Aug 19, 20240.68700.72000.65100.68000.6800110,700
Aug 16, 20240.64000.70000.60500.66400.664059,800
Aug 15, 20240.62100.64000.56100.60000.600055,800
Aug 14, 20240.54000.64000.52500.64000.6400238,000
Aug 13, 20240.55000.56400.52000.54000.540016,400
Aug 12, 20240.49900.59900.47000.55000.550069,200
Aug 9, 20240.55100.57000.46000.48000.480049,600
Aug 8, 20240.52500.74700.50000.55100.5510156,500
Aug 7, 20240.59000.60000.49500.53000.530060,600
Aug 6, 20240.59700.62000.59000.60000.600018,300
Aug 5, 20240.66100.66100.56200.60800.6080125,200
Aug 2, 20240.70000.76900.70000.70000.700011,200
Aug 1, 20240.73000.77000.73000.76900.76905,100
Jul 31, 20240.70000.79000.68000.77000.770036,000
Jul 30, 20240.73200.77900.69100.75000.750017,600
Jul 29, 20240.80000.80000.73000.73200.732018,100
Jul 26, 20240.81000.81000.76000.77900.779011,600
Jul 25, 20240.76000.77000.75000.76000.760011,900
Jul 24, 20240.78000.78000.75000.75000.75001,800
Jul 23, 20240.76000.78000.75000.75200.75203,900
Jul 22, 20240.78000.78000.76000.76000.76002,100
Jul 19, 20240.79800.80000.77000.78700.78703,000
Jul 18, 20240.81000.81000.76000.76000.760028,100
Jul 17, 20240.75500.82000.75500.78000.780052,000
Jul 16, 20240.73400.76600.73200.76000.76005,800
Jul 15, 20240.76300.78900.72100.76800.76809,800
Jul 12, 20240.73000.78000.72000.75000.750029,300
Jul 11, 20240.75000.76300.70000.71100.711026,000
Jul 10, 20240.77000.78000.71100.73400.734033,900
Jul 9, 20240.82500.85000.78000.79000.790025,800
Jul 8, 20240.80000.84400.80000.83500.835010,600
Jul 5, 20240.84000.84800.80400.82000.82007,300
Jul 3, 20240.83000.83300.79800.82000.82007,900
Jul 2, 20240.85000.85000.81500.81600.816010,000
Jul 1, 20240.85000.85000.80000.83000.830024,500
Jun 28, 20240.82100.85000.77100.84000.840019,400
Jun 27, 20240.84000.84800.80400.80400.804021,600
Jun 26, 20240.81000.89000.80100.83800.8380104,600
Jun 25, 20240.81000.83000.78200.80600.806046,300
Jun 24, 20240.78400.80900.78400.80100.801014,200
Jun 21, 20240.79100.80100.77000.80000.800072,300
Jun 20, 20240.81000.82000.78000.79000.790056,000
Jun 18, 20240.83100.83500.80000.80000.800039,400
Jun 17, 20240.95000.97700.82400.83500.8350144,600
Jun 14, 20240.97101.20000.91000.96000.9600698,900
Jun 13, 20240.93300.99800.87000.95000.950021,000
Jun 12, 20240.86000.92900.84400.91900.919066,300
Jun 11, 20240.84200.87000.84200.86000.860025,300
Jun 10, 20240.89000.89400.80600.84200.842059,600
Jun 7, 20240.88000.95000.82000.90000.900038,500
Jun 6, 20240.94000.95000.89000.94800.948012,600
Jun 5, 20240.96801.00000.90100.92000.920022,800
Jun 4, 20240.97000.97000.92400.92500.925031,500
Jun 3, 20240.94000.97000.92300.93000.930011,100
May 31, 20240.99801.00000.91600.93000.930067,900
May 30, 20241.00001.02700.93900.97000.970038,500
May 29, 20241.05001.05001.00001.00001.000017,600
May 28, 20241.05001.05001.01001.03001.030031,000
May 24, 20241.04001.05001.01001.03001.030016,300
May 23, 20240.99901.03000.98001.03001.030024,100
May 22, 20241.01001.04001.00001.02001.02009,200
May 21, 20241.05001.07000.98301.03001.030071,200
May 20, 20241.06001.10001.05001.06001.060023,200
May 17, 20241.16001.17001.05001.07001.070063,600
May 16, 20241.05001.14001.01801.12601.1260338,500
May 15, 20241.01001.10001.01001.02501.025061,200
May 14, 20241.00001.03000.98001.02001.020079,100
May 13, 20240.97001.08000.93000.99000.990087,100
May 10, 20240.95000.95000.87500.93700.937093,600
May 9, 20240.95000.97100.92500.93000.930074,200
May 8, 20240.98001.00000.94200.96800.968039,200
May 7, 20241.00001.02000.94000.98000.980081,600
May 6, 20241.04001.04000.99000.99000.990069,500
May 3, 20241.08001.08001.01001.01001.010072,900
May 2, 20240.99001.06000.99001.05001.050087,900
May 1, 20241.14001.14000.99101.00001.0000243,900
Apr 30, 20241.10001.24000.95701.20001.2000792,300
Apr 29, 20241.01001.06000.96201.00001.000073,600
Apr 26, 20241.00001.03000.98001.00001.000028,200
Apr 25, 20241.01001.05000.98001.02001.020017,800
Apr 24, 20241.03001.09000.97401.05001.050041,600
Apr 23, 20241.03001.03000.95601.00001.000036,400
Apr 22, 20241.10001.10000.96701.00001.000024,500
Apr 19, 20240.99001.06000.95001.00001.000048,200
Apr 18, 20240.96001.04000.94000.97000.970035,700
Apr 17, 20240.97001.09000.93200.98000.980087,000
Apr 16, 20240.98001.05000.91001.00001.0000176,300
Apr 15, 20241.23001.54000.98900.98900.98901,066,300
Apr 12, 20241.19001.21001.13001.14001.140055,300
Apr 11, 20241.19101.24001.15001.21001.210041,600
Apr 10, 20241.34001.34001.12001.17001.1700102,100
Apr 9, 20241.24001.45001.24001.38001.3800163,800
Apr 8, 20241.31001.31001.23001.25501.255088,000
Apr 5, 20241.36001.39001.23001.28401.2840170,400

Related Tickers

GGII Green Globe International, Inc.
0.0002
0.00%
 
BATMF British American Tobacco (Malaysia) Berhad
1.1800
0.00%
 
PYYX Pyxus International, Inc.
3.8500
0.00%
 
PHJMF PT Hanjaya Mandala Sampoerna Tbk
0.0300
0.00%
 
CBDW 1606 Corp.
0.0090
+42.86%
 
CHUC Charlie's Holdings, Inc.
0.0500
-28.57%
 
ISPR Ispire Technology Inc.
2.8000
+4.09%
 
KAVL Kaival Brands Innovations Group, Inc.
0.5210
-3.86%
 
GNLN Greenlane Holdings, Inc.
0.2418
-9.47%
 
XXII 22nd Century Group, Inc.
1.0500
-9.48%