Dark

AMHV
AMERICAN HEMP VENTURS INC
stock OTC

Inactive

Mar 29, 2023

0.9797USD-0.031%(-0.0003)100

Pre-market

0.00USD-100.000%(-0.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-29	0.9797	0.9797	0.9797	0.9797	-0.031%	100	0.000%
2023-03-24	0.9800	0.9800	0.9800	0.9800	-1.794%	200	-0.031%
2023-03-15	0.9979	0.9979	0.9979	0.9979	0.000%	100	-1.824%
2023-03-02	0.9979	0.9979	0.9979	0.9979	0.000%	100	-1.824%
2023-02-28	0.9979	0.9979	0.9979	0.9979	0.000%	100	-1.824%
2023-02-27	0.9979	0.9979	0.9979	0.9979	+11.497%	375	-1.824%
2023-02-22	0.8950	0.8950	0.8950	0.8950	+411.429%	274	+9.464%
2023-02-16	0.3500	0.3500	0.1750	0.1750	-53.947%	260	+459.829%
2023-01-18	0.3800	0.3800	0.3800	0.3800	-38.710%	200	+157.816%
2023-01-03	0.3021	0.6510	0.3021	0.6200	+105.298%	3,373	+58.016%
2022-12-07	0.3020	0.3020	0.3020	0.3020	0.000%	100	+224.404%
2022-12-06	0.3020	0.3020	0.3020	0.3020	-41.016%	300	+224.404%
2022-11-11	0.5120	0.5120	0.5120	0.5120	+2.400%	840	+91.348%
2022-10-31	0.5000	0.5000	0.5000	0.5000	0.000%	800	+95.940%
2022-10-24	0.5000	0.5000	0.5000	0.5000	0.000%	200	+95.940%
2022-09-28	0.5000	0.5000	0.5000	0.5000	-26.471%	2,500	+95.940%
2022-09-13	0.6800	0.6800	0.6800	0.6800	+9.536%	100	+44.074%
2022-08-31	0.6208	0.6208	0.6208	0.6208	-34.646%	128	+57.813%
2022-08-26	0.9499	0.9499	0.9499	0.9499	+11.753%	800	+3.137%
2022-08-09	0.9480	0.9480	0.8500	0.8500	+30.769%	2,016	+15.259%
2022-08-02	0.6500	0.6500	0.6500	0.6500	-5.797%	100	+50.723%
2022-07-29	0.6900	0.6900	0.6900	0.6900	-27.208%	181	+41.986%
2022-07-15	0.9479	0.9479	0.9479	0.9479	+72.345%	800	+3.355%
2022-06-23	0.5510	0.5510	0.5500	0.5500	-42.099%	2,100	+78.127%
2022-06-17	0.9499	0.9499	0.9499	0.9499	+143.564%	1,098	+3.137%
2022-06-09	0.3101	0.3900	0.3000	0.3900	-58.947%	11,803	+151.205%
2022-06-03	0.9400	0.9500	0.9400	0.9500	+251.722%	1,000	+3.126%
2022-04-04	0.9300	0.9300	0.2701	0.2701	-71.568%	252	+262.718%
2022-04-01	0.9500	0.9500	0.9500	0.9500	0.000%	109	+3.126%
2022-03-24	0.9500	0.9500	0.9500	0.9500	+90.000%	320	+3.126%
2022-03-21	0.5000	0.5000	0.5000	0.5000	0.000%	1,500	+95.940%
2022-03-15	0.5000	0.5000	0.5000	0.5000	0.000%	100	+95.940%
2022-03-11	0.9500	0.9500	0.5000	0.5000	-1.961%	1,677	+95.940%
2022-03-07	0.5100	0.5100	0.5100	0.5100	-49.000%	519	+92.098%
2022-01-26	1.0000	1.0000	1.0000	1.0000	+400.000%	300	-2.030%
2022-01-19	0.2000	0.2000	0.2000	0.2000	-0.050%	2,200	+389.850%
2022-01-06	0.2001	0.2001	0.2001	0.2001	0.000%	100	+389.605%
2022-01-04	0.2001	0.2001	0.2001	0.2001	-79.990%	100	+389.605%
2022-01-03	1.0000	1.0000	1.0000	1.0000	+300.000%	470	-2.030%
2021-12-29	0.2500	0.2500	0.2500	0.2500	0.000%	510	+291.880%
2021-12-27	0.2900	0.2900	0.2500	0.2500	+24.938%	210	+291.880%
2021-12-13	0.2001	0.2001	0.2001	0.2001	-59.980%	100	+389.605%
2021-11-26	0.5111	0.5111	0.5000	0.5000	0.000%	3,500	+95.940%
2021-11-22	0.8000	0.8000	0.5000	0.5000	-50.000%	4,346	+95.940%
2021-11-18	1.0000	1.0000	1.0000	1.0000	0.000%	122	-2.030%
2021-11-15	1.0000	1.0000	1.0000	1.0000	+25.000%	385	-2.030%
2021-11-10	0.8400	0.8400	0.8000	0.8000	-11.111%	520	+22.463%
2021-11-05	0.8000	0.9000	0.8000	0.9000	+16.716%	680	+8.856%
2021-10-08	0.7711	0.7711	0.7711	0.7711	+2.813%	410	+27.052%
2021-10-07	0.7500	0.7500	0.7500	0.7500	-21.053%	160	+30.627%
2021-10-04	0.9800	0.9800	0.9500	0.9500	-3.061%	2,453	+3.126%
2021-09-23	1.1700	1.1700	0.9800	0.9800	-13.274%	1,054	-0.031%
2021-09-20	1.1300	1.1300	1.1300	1.1300	-3.419%	410	-13.301%
2021-09-16	1.1700	1.1700	1.1700	1.1700	+3.540%	119	-16.265%
2021-09-09	1.2300	1.2300	1.1300	1.1300	-24.161%	800	-13.301%
2021-09-08	1.4900	1.4900	1.4900	1.4900	+35.455%	158	-34.248%
2021-09-03	1.3400	1.3400	1.0500	1.1000	-12.698%	3,100	-10.936%
2021-09-02	1.3500	1.3500	1.2600	1.2600	-16.556%	500	-22.246%
2021-09-01	1.5100	1.5100	1.5100	1.5100	0.000%	783	-35.119%
2021-08-31	1.5900	1.5900	1.5100	1.5100	-5.625%	1,107	-35.119%
2021-08-24	1.6000	1.6000	1.6000	1.6000	+5.960%	7,094	-38.769%
2021-08-23	1.5100	1.5100	1.5100	1.5100	-0.658%	130	-35.119%
2021-08-20	1.5200	1.5200	1.5200	1.5200	+0.662%	2,000	-35.546%
2021-08-19	1.5100	1.5100	1.5100	1.5100	-10.651%	1,075	-35.119%
2021-08-17	1.6900	1.6900	1.6900	1.6900	+12.667%	150	-42.030%
2021-08-09	1.5000	1.5000	1.5000	1.5000	+18.110%	4,200	-34.687%
2021-08-02	1.2700	1.2700	1.2700	1.2700	0.000%	100	-22.858%
2021-07-28	1.2700	1.2700	1.2700	1.2700	-15.333%	100	-22.858%
2021-07-26	1.5000	1.5000	1.5000	1.5000	+11.111%	4,676	-34.687%
2021-07-22	1.3900	1.3900	1.3500	1.3500	0.000%	200	-27.430%
2021-07-21	1.3500	1.3500	1.3500	1.3500	0.000%	100	-27.430%
2021-07-20	1.3500	1.3500	1.3500	1.3500	-16.149%	100	-27.430%
2021-07-16	1.6000	1.6400	1.6000	1.6100	+0.625%	1,882	-39.149%
2021-07-14	1.6000	1.6000	1.6000	1.6000	+56.863%	4,672	-38.769%
2021-07-12	1.0200	1.0200	1.0200	1.0200	-42.697%	100	-3.951%
2021-06-25	1.8600	1.8600	1.7800	1.7800	+36.923%	800	-44.961%
2021-06-22	1.8300	1.8300	1.3000	1.3000	-31.217%	395	-24.638%
2021-06-18	1.8900	1.8900	1.8900	1.8900	+67.257%	171	-48.164%
2021-06-17	1.3200	1.3200	1.0200	1.1300	-13.740%	2,136	-13.301%
2021-06-15	1.3500	1.3500	1.3100	1.3100	-34.500%	258	-25.214%
2021-06-08	1.8800	2.0000	1.8800	2.0000	+6.383%	3,876	-51.015%
2021-06-02	1.3500	1.8800	1.3500	1.8800	+39.259%	1,500	-47.888%
2021-05-26	1.3100	1.3500	1.3100	1.3500	-20.588%	482	-27.430%
2021-05-25	1.7000	1.7000	1.1200	1.7000	-8.108%	600	-42.371%
2021-05-20	1.2000	1.8500	1.2000	1.8500	+54.167%	1,405	-47.043%
2021-05-19	1.2000	1.2000	1.2000	1.2000	-17.241%	2,701	-18.358%
2021-05-18	1.5000	1.5000	1.4500	1.4500	-9.375%	300	-32.434%
2021-05-17	1.6000	1.6000	1.6000	1.6000	-5.882%	100	-38.769%
2021-05-13	2.2300	2.2300	1.7000	1.7000	+37.097%	1,000	-42.371%
2021-05-12	1.4000	1.4000	1.2400	1.2400	-12.057%	1,015	-20.992%
2021-04-23	2.2500	2.2500	1.4100	1.4100	+4.444%	1,100	-30.518%
2021-04-22	2.0300	2.6000	1.3500	1.3500	+20.536%	3,070	-27.430%
2021-04-21	2.0000	2.0000	1.1200	1.1200	-43.719%	2,820	-12.527%
2021-04-19	2.0500	2.0500	1.9900	1.9900	-3.398%	507	-50.769%
2021-04-15	2.5000	2.5900	2.0600	2.0600	-17.600%	4,190	-52.442%
2021-04-13	2.5000	2.5000	2.5000	2.5000	0.000%	5,003	-60.812%
2021-04-12	2.5000	2.5000	2.5000	2.5000	0.000%	150	-60.812%
2021-04-08	2.5000	2.5000	2.5000	2.5000	+25.000%	400	-60.812%
2021-04-01	2.0000	2.0000	2.0000	2.0000	-20.000%	135	-51.015%
2021-03-30	2.1500	2.5000	2.1000	2.5000	+14.155%	1,063	-60.812%
2021-03-29	2.1900	2.1900	2.1900	2.1900	-12.400%	245	-55.265%
2021-03-24	2.5000	2.5000	2.5000	2.5000	+19.048%	108	-60.812%
2021-03-23	2.1000	2.1000	2.1000	2.1000	-4.545%	500	-53.348%
2021-03-22	2.5000	2.5000	2.2000	2.2000	+0.457%	4,200	-55.468%
2021-03-19	2.1900	2.1900	2.1900	2.1900	+4.286%	100	-55.265%
2021-03-15	2.1000	2.1000	2.1000	2.1000	-1.869%	100	-53.348%
2021-03-12	2.1400	2.1400	2.1400	2.1400	+1.905%	120	-54.220%
2021-03-05	2.1000	2.1000	2.1000	2.1000	-15.663%	140	-53.348%
2021-03-04	2.4900	2.4900	2.4900	2.4900	+18.571%	129	-60.655%
2021-03-02	2.1000	2.1000	2.1000	2.1000	+3.704%	111	-53.348%
2021-03-01	2.0250	2.0250	2.0250	2.0250	+1.250%	104	-51.620%
2021-02-24	2.1000	2.1000	2.0000	2.0000	-9.091%	654	-51.015%
2021-02-23	2.5000	2.5000	2.2000	2.2000	-12.000%	1,550	-55.468%
2021-02-22	2.5000	2.5000	2.5000	2.5000	0.000%	314	-60.812%
2021-02-19	2.5000	2.5000	2.5000	2.5000	+8.225%	120	-60.812%
2021-02-18	2.3100	2.3100	2.3100	2.3100	0.000%	100	-57.589%
2021-02-17	2.3100	2.3100	2.3100	2.3100	+0.435%	102	-57.589%
2021-02-16	2.7700	2.7700	2.3000	2.3000	-16.968%	498	-57.404%
2021-02-12	2.7700	2.7700	2.7700	2.7700	+8.627%	3,584	-64.632%
2021-02-10	2.7700	2.7700	2.5500	2.5500	+27.500%	1,052	-61.580%
2021-02-05	2.5000	2.5000	2.0000	2.0000	-11.111%	897	-51.015%
2021-02-03	2.2900	2.2900	2.2500	2.2500	-18.773%	430	-56.458%
2021-02-02	2.7700	2.7700	2.7700	2.7700	+20.435%	1,060	-64.632%
2021-02-01	2.6800	2.7500	2.3000	2.3000	-7.816%	6,770	-57.404%
2021-01-29	2.6400	2.6800	2.4950	2.4950	-6.554%	1,301	-60.733%
2021-01-25	2.6700	2.6700	2.6700	2.6700	+13.617%	124	-63.307%
2021-01-19	2.3500	2.3500	2.3500	2.3500	-12.639%	160	-58.311%
2021-01-15	2.6900	2.6900	2.6900	2.6900	+16.957%	108	-63.580%
2021-01-13	2.3000	2.3000	2.3000	2.3000	-2.128%	100	-57.404%
2021-01-11	2.3500	2.3500	2.3500	2.3500	+2.174%	100	-58.311%
2021-01-08	2.3000	2.3000	2.3000	2.3000	+1.099%	421	-57.404%
2021-01-06	2.2750	2.2750	2.2750	2.2750	+13.750%	201	-56.936%
2020-12-28	2.0400	2.0400	2.0000	2.0000	-27.273%	200	-51.015%
2020-12-24	2.7500	2.7500	2.7500	2.7500	+1.852%	771	-64.375%
2020-12-22	1.9500	2.7000	1.8900	2.7000	+54.286%	4,341	-63.715%
2020-12-09	2.6000	2.6000	1.7500	1.7500	-32.692%	567	-44.017%
2020-12-08	2.6000	2.6000	2.6000	2.6000	0.000%	520	-62.319%
2020-12-04	2.5450	2.6000	2.5450	2.6000	+4.418%	286	-62.319%
2020-12-02	2.4900	2.4900	2.4900	2.4900	0.000%	411	-60.655%
2020-12-01	2.4900	2.4900	2.4900	2.4900	-3.488%	219	-60.655%
2020-11-30	2.5800	2.5800	2.5800	2.5800	0.000%	530	-62.027%
2020-11-27	1.7900	2.5800	1.7900	2.5800	+44.944%	4,085	-62.027%
2020-11-25	1.7800	1.7800	1.7800	1.7800	+14.839%	310	-44.961%
2020-11-24	2.5500	2.5500	1.5500	1.5500	+39.640%	2,410	-36.794%
2020-11-18	2.0000	2.0000	1.1100	1.1100	-55.600%	500	-11.739%
2020-11-16	2.5000	2.5000	2.5000	2.5000	-3.846%	1,806	-60.812%
2020-11-13	2.5000	2.6000	2.5000	2.6000	+4.000%	2,010	-62.319%
2020-11-10	2.0000	2.5000	1.3200	2.5000	0.000%	1,202	-60.812%
2020-11-09	2.3000	2.5000	2.3000	2.5000	+8.696%	500	-60.812%
2020-11-06	2.3000	2.3000	2.3000	2.3000	0.000%	4,000	-57.404%
2020-11-05	2.3000	2.3000	2.3000	2.3000	+2.222%	422	-57.404%
2020-11-04	2.2400	2.3000	2.2400	2.2500	+125.000%	1,670	-56.458%
2020-10-30	2.2000	2.3000	1.0000	1.0000	-58.333%	910	-2.030%
2020-10-28	2.6100	2.6500	2.4000	2.4000	-8.397%	2,298	-59.179%
2020-10-26	2.6900	2.6900	2.6200	2.6200	+0.383%	1,120	-62.607%
2020-10-22	2.7000	2.7000	2.6100	2.6100	-14.426%	202	-62.464%
2020-10-21	3.0500	3.0500	3.0500	3.0500	+12.963%	200	-67.879%
2020-10-19	2.7000	2.7000	2.7000	2.7000	0.000%	1,973	-63.715%
2020-10-15	2.8000	2.9000	2.6500	2.7000	-11.475%	4,100	-63.715%
2020-10-13	3.1500	3.1500	3.0500	3.0500	-0.651%	2,955	-67.879%
2020-10-12	3.0700	3.0700	3.0700	3.0700	+0.987%	440	-68.088%
2020-10-09	2.6250	4.0000	2.6250	3.0400	+38.182%	499	-67.773%
2020-10-07	2.2400	2.2400	2.2000	2.2000	+7.317%	223	-55.468%
2020-10-01	3.0000	3.0000	2.0500	2.0500	-31.667%	226	-52.210%
2020-09-30	3.1000	3.1000	3.0000	3.0000	-1.639%	849	-67.343%
2020-09-28	3.0500	3.0500	3.0500	3.0500	0.000%	500	-67.879%
2020-09-24	3.0500	3.0500	3.0500	3.0500	0.000%	139	-67.879%
2020-09-22	3.0500	3.0500	3.0500	3.0500	+1.667%	100	-67.879%
2020-09-18	3.0000	3.0000	3.0000	3.0000	0.000%	802	-67.343%
2020-09-17	3.0500	3.0500	3.0000	3.0000	-11.765%	524	-67.343%
2020-09-10	3.4000	3.4000	3.4000	3.4000	+9.677%	112	-71.185%
2020-09-02	3.1000	3.1000	3.1000	3.1000	-8.824%	300	-68.397%
2020-08-21	3.4000	3.4000	3.4000	3.4000	0.000%	125	-71.185%
2020-08-10	2.5000	3.4000	2.5000	3.4000	+10.032%	900	-71.185%
2020-08-05	3.0900	3.0900	3.0900	3.0900	+1.311%	100	-68.294%
2020-08-04	3.1000	3.1000	3.0500	3.0500	0.000%	200	-67.879%
2020-07-27	3.0900	3.0900	3.0500	3.0500	-11.594%	210	-67.879%
2020-07-23	3.0000	3.4500	3.0000	3.4500	-6.757%	250	-71.603%
2020-07-22	3.7000	3.7000	3.7000	3.7000	0.000%	346	-73.522%
2020-07-07	3.7000	3.7000	3.7000	3.7000	-7.500%	108	-73.522%
2020-07-01	4.0000	4.0000	4.0000	4.0000	+8.108%	734	-75.508%
2020-06-24	3.8500	3.8500	3.7000	3.7000	-3.646%	400	-73.522%
2020-06-12	3.8400	3.8400	3.8400	3.8400	+4.775%	111	-74.487%
2020-06-09	3.6650	3.6650	3.6650	3.6650	+28.596%	146	-73.269%
2020-06-08	4.0000	4.0000	2.8500	2.8500	-36.667%	1,322	-65.625%
2020-06-04	4.5000	4.5000	4.5000	4.5000	-0.442%	141	-78.229%
2020-05-19	4.5200	4.5200	4.5200	4.5200	+0.444%	316	-78.325%
2020-05-08	4.5000	4.5000	4.5000	4.5000	0.000%	170	-78.229%
2020-05-07	4.5000	4.5000	4.5000	4.5000	-1.099%	143	-78.229%
2020-04-27	4.5000	4.5500	4.5000	4.5500	+5.814%	300	-78.468%
2020-04-17	4.3000	4.3000	4.3000	4.3000	+7.232%	100	-77.216%
2020-04-08	4.0100	4.0100	4.0100	4.0100	0.000%	220	-75.569%
2020-04-07	4.0100	4.0100	4.0100	4.0100	-14.681%	100	-75.569%
2020-03-30	4.7400	4.7400	4.7000	4.7000	+4.444%	223	-79.155%
2020-03-27	4.1500	4.5000	4.1500	4.5000	+12.500%	591	-78.229%
2020-03-26	4.0000	4.0000	4.0000	4.0000	+5.263%	150	-75.508%
2020-03-13	3.8000	3.8000	3.8000	3.8000	-18.977%	342	-74.218%
2020-03-12	4.6900	4.6900	4.6900	4.6900	+25.067%	120	-79.111%
2020-03-06	3.7500	3.7500	3.7500	3.7500	-6.250%	152	-73.875%
2020-03-04	4.0000	4.0000	4.0000	4.0000	0.000%	100	-75.508%
2020-02-26	4.0000	4.0000	4.0000	4.0000	0.000%	144	-75.508%
2020-02-25	3.9600	4.0000	3.9600	4.0000	+1.266%	270	-75.508%
2020-02-21	3.9500	3.9500	3.9500	3.9500	-1.250%	100	-75.197%
2020-02-19	4.0000	4.0000	4.0000	4.0000	-0.990%	156	-75.508%
2020-02-13	4.4900	4.4900	4.0400	4.0400	-10.022%	200	-75.750%
2020-02-12	4.4900	4.4900	4.4900	4.4900	-0.222%	255	-78.180%
2020-02-10	4.5000	4.5000	4.5000	4.5000	0.000%	105	-78.229%
2020-02-07	4.5000	4.5000	4.5000	4.5000	0.000%	293	-78.229%
2020-02-06	4.5000	4.5000	4.5000	4.5000	0.000%	111	-78.229%
2020-02-05	4.3000	4.5000	4.3000	4.5000	+18.421%	1,026	-78.229%
2020-02-04	3.7800	3.8000	3.7800	3.8000	+4.110%	355	-74.218%
2020-01-22	3.6500	3.6500	3.6500	3.6500	+4.885%	227	-73.159%
2020-01-14	3.4800	3.4800	3.4800	3.4800	-0.571%	600	-71.848%
2020-01-10	3.5000	3.5000	3.5000	3.5000	0.000%	600	-72.009%
2020-01-09	4.0000	4.0000	3.5000	3.5000	+7.692%	532	-72.009%
2019-12-23	3.6000	3.6000	3.2500	3.2500	-7.143%	776	-69.855%
2019-12-16	3.5000	3.5000	3.5000	3.5000	0.000%	248	-72.009%
2019-12-13	3.5000	3.5000	3.5000	3.5000	0.000%	532	-72.009%
2019-12-12	3.2500	3.5000	3.0400	3.5000	+15.132%	1,400	-72.009%
2019-12-05	3.0400	3.0400	3.0400	3.0400	-6.462%	173	-67.773%
2019-11-22	3.2500	3.2500	3.2500	3.2500	+29.482%	928	-69.855%
2019-11-18	2.5100	2.5100	2.5100	2.5100	-44.222%	342	-60.968%
2019-11-08	4.5000	4.5000	4.5000	4.5000	+0.223%	160	-78.229%
2019-11-05	4.4900	4.4900	4.2900	4.4900	0.000%	1,863	-78.180%
2019-11-04	4.4900	4.4900	4.4900	4.4900	+123.383%	310	-78.180%
2019-10-30	3.2900	3.2900	2.0100	2.0100	-43.380%	1,000	-51.259%
2019-10-10	3.5500	3.5500	3.5500	3.5500	+2.899%	150	-72.403%
2019-10-07	5.4800	5.4800	3.4500	3.4500	-1.429%	926	-71.603%
2019-10-02	3.5000	3.5000	3.5000	3.5000	0.000%	195	-72.009%
2019-09-30	3.5000	3.5000	3.5000	3.5000	-1.130%	105	-72.009%
2019-09-25	3.5400	3.5400	3.5400	3.5400	+1.143%	178	-72.325%
2019-09-10	4.7500	4.7500	3.5000	3.5000	-26.316%	804	-72.009%
2019-09-09	5.0000	5.0000	4.0000	4.7500	+18.750%	632	-79.375%
2019-09-06	4.0000	4.0000	4.0000	4.0000	+6.667%	183	-75.508%
2019-08-28	3.7500	3.7500	3.7500	3.7500	+17.188%	106	-73.875%
2019-08-26	3.2000	3.2000	3.2000	3.2000	+1.266%	652	-69.384%
2019-08-22	3.2000	3.2000	3.1600	3.1600	0.000%	200	-68.997%
2019-08-21	3.4100	3.4100	3.1600	3.1600	-20.603%	1,135	-68.997%
2019-08-15	3.9800	3.9800	3.9800	3.9800	-0.500%	1,002	-75.384%
2019-08-13	4.4000	4.4000	4.0000	4.0000	-9.091%	356	-75.508%
2019-08-09	4.4000	4.4000	4.4000	4.4000	+68.582%	133	-77.734%
2019-08-08	4.5000	4.5000	2.2000	2.6100	-37.857%	1,968	-62.464%
2019-08-07	4.2000	4.2000	4.2000	4.2000	+95.349%	171	-76.674%
2019-08-01	2.1500	4.3500	2.1500	2.1500	-56.122%	1,654	-54.433%
2019-07-26	4.9000	4.9000	4.9000	4.9000	-1.606%	528	-80.006%
2019-07-24	4.9800	4.9800	4.9800	4.9800	+8.261%	153	-80.327%
2019-07-19	4.6000	4.6000	4.6000	4.6000	-5.738%	200	-78.702%
2019-07-17	4.8800	4.8800	4.8800	4.8800	+22.000%	516	-79.924%
2019-07-11	3.3000	4.0000	3.0000	4.0000	-23.810%	1,381	-75.508%
2019-07-02	5.0000	5.2500	5.0000	5.2500	+5.000%	1,172	-81.339%
2019-07-01	5.0000	5.0000	5.0000	5.0000	+56.740%	319	-80.406%
2019-06-25	3.1100	3.1900	3.1100	3.1900	-0.313%	361	-69.288%
2019-06-24	3.1100	3.2000	3.1100	3.2000	-14.667%	390	-69.384%
2019-06-19	3.7500	3.7500	3.7500	3.7500	-6.015%	572	-73.875%
2019-06-17	3.9900	3.9900	3.9900	3.9900	-0.250%	182	-75.446%
2019-06-07	4.0000	4.0000	4.0000	4.0000	-20.000%	895	-75.508%
2019-06-06	5.2000	5.2000	5.0000	5.0000	-7.407%	665	-80.406%
2019-06-05	5.4000	5.4000	5.4000	5.4000	+28.571%	103	-81.857%
2019-06-04	5.0000	5.0000	3.1000	4.2000	-29.530%	4,664	-76.674%
2019-05-30	5.9600	5.9600	5.9600	5.9600	-0.168%	201	-83.562%
2019-05-29	5.9700	5.9700	4.0200	5.9700	+48.507%	582	-83.590%
2019-05-28	4.7500	4.7500	4.0200	4.0200	-15.368%	450	-75.629%
2019-05-23	4.7500	4.7500	4.7500	4.7500	-5.000%	636	-79.375%
2019-05-21	5.2500	5.9900	5.0000	5.0000	0.000%	1,123	-80.406%
2019-05-15	5.0000	5.0000	5.0000	5.0000	0.000%	105	-80.406%
2019-05-14	5.2000	6.0000	5.0000	5.0000	-0.200%	2,694	-80.406%
2019-05-09	5.0100	5.0100	5.0100	5.0100	+0.200%	305	-80.445%
2019-05-08	5.0000	5.0000	5.0000	5.0000	0.000%	209	-80.406%
2019-05-07	4.5000	5.0000	4.5000	5.0000	+11.359%	306	-80.406%
2019-05-06	4.4900	4.4900	4.4900	4.4900	-0.222%	145	-78.180%
2019-05-03	4.5000	4.5000	4.5000	4.5000	0.000%	103	-78.229%
2019-05-01	6.0000	6.0000	3.8500	4.5000	+38.462%	1,738	-78.229%
2019-04-26	3.2500	3.2500	3.2500	3.2500	+8.333%	300	-69.855%
2019-04-25	4.4800	5.0100	3.0000	3.0000	-33.036%	2,184	-67.343%
2019-04-24	4.4800	4.4800	4.4800	4.4800	+5.412%	206	-78.132%
2019-04-23	4.2500	4.2500	4.2500	4.2500	-2.523%	457	-76.948%
2019-04-22	4.3600	4.3600	4.3600	4.3600	-5.011%	220	-77.530%
2019-04-18	4.6000	4.7800	4.5900	4.5900	-0.217%	1,304	-78.656%
2019-04-16	5.0000	5.0000	3.7500	4.6000	-16.364%	2,953	-78.702%
2019-04-15	5.5000	6.0000	5.5000	5.5000	+19.565%	1,230	-82.187%
2019-04-10	4.6000	4.6000	4.6000	4.6000	-0.433%	135	-78.702%
2019-04-09	5.5000	5.5000	4.6200	4.6200	-16.000%	816	-78.794%
2019-04-08	6.3500	6.3500	5.5000	5.5000	+10.000%	1,713	-82.187%
2019-04-05	5.0000	5.0000	5.0000	5.0000	+150.000%	429	-80.406%
2019-04-04	4.0000	4.7500	2.0000	2.0000	-43.662%	4,332	-51.015%
2019-04-02	3.8100	3.8100	3.5500	3.5500	-16.471%	300	-72.403%
2019-04-01	4.1400	4.2500	4.1400	4.2500	+14.865%	936	-76.948%
2019-03-29	3.6900	3.8500	3.6900	3.7000	+8.824%	3,825	-73.522%
2019-03-28	3.7100	3.7600	3.4000	3.4000	-20.000%	1,545	-71.185%
2019-03-27	4.6100	4.6100	4.2500	4.2500	-12.910%	703	-76.948%
2019-03-25	4.9000	4.9000	4.6900	4.8800	-2.400%	1,389	-79.924%
2019-03-22	5.7000	6.0000	5.0000	5.0000	+8.696%	486	-80.406%
2019-03-20	4.6100	4.6100	4.6000	4.6000	+1.996%	838	-78.702%
2019-03-18	4.5100	4.5100	4.5000	4.5100	-29.860%	779	-78.277%
2019-03-14	6.9750	6.9750	6.3000	6.4300	-8.143%	2,052	-84.764%
2019-03-13	5.0000	7.0000	5.0000	7.0000	+3.704%	1,060	-86.004%
2019-03-12	7.2500	7.2500	6.7500	6.7500	-17.582%	410	-85.486%
2019-03-11	8.5000	8.5000	7.9900	8.1900	-3.647%	1,015	-88.038%
2019-03-08	7.9900	8.5000	7.9900	8.5000	+13.333%	3,170	-88.474%
2019-03-07	8.7000	8.7000	7.5000	7.5000	-14.188%	2,996	-86.937%
2019-03-06	8.7400	8.7400	6.0000	8.7400	+9.250%	3,170	-88.791%
2019-02-26	8.0000	8.0000	8.0000	8.0000	0.000%	771	-87.754%
2019-02-22	6.8000	8.0000	6.2600	8.0000	+14.286%	1,147	-87.754%
2019-02-21	9.0000	9.0000	6.7000	7.0000	-24.324%	1,845	-86.004%
2019-02-20	10.1900	10.2000	9.2500	9.2500	-7.500%	2,938	-89.409%
2019-02-19	10.2500	10.2500	10.0000	10.0000	-2.439%	1,438	-90.203%
2019-02-15	10.2500	15.2500	10.0000	10.2500	+2.500%	6,877	-90.442%
2019-02-14	10.0000	10.2500	9.9400	10.0000	+60.000%	7,460	-90.203%
2019-02-12	7.0000	7.0000	6.2500	6.2500	+3.306%	1,150	-84.325%
2019-02-11	6.0500	8.5000	6.0000	6.0500	+1.002%	1,135	-83.807%
2019-02-08	4.2500	5.9900	4.2500	5.9900	+117.818%	848	-83.644%
2019-02-07	2.7500	2.7500	2.7500	2.7500	0.000%	279	-64.375%
2019-02-06	2.5000	3.8000	2.5000	2.7500	+10.000%	822	-64.375%
2019-01-03	2.5000	2.5000	2.5000	2.5000	-16.667%	102	-60.812%
2018-10-30	3.0000	3.0000	3.0000	3.0000	-24.051%	100	-67.343%
2018-08-27	3.9500	3.9500	3.9500	3.9500	0.000%	119	-75.197%
2018-06-27	3.9500	3.9500	3.9500	3.9500	-22.167%	100	-75.197%
2018-05-24	5.0750	5.0750	5.0750	5.0750	0.000%	875	-80.696%
2018-05-15	5.0750	5.0750	5.0750	5.0750	0.000%	450	-80.696%
2018-05-14	5.0750	5.0750	5.0750	5.0750	0.000%	181	-80.696%
2018-04-26	5.0750	5.0750	5.0750	5.0750	0.000%	200	-80.696%
2018-02-23	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-22	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-21	5.0750	5.0750	5.0750	5.0750	0.000%	200	-80.696%
2018-02-20	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-15	5.0750	5.0750	5.0750	5.0750	0.000%	300	-80.696%
2018-02-14	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-13	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-12	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-09	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-08	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-07	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-06	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-05	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-02-02	5.0750	5.0750	5.0750	5.0750	0.000%	104	-80.696%
2018-02-01	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-01-31	5.0750	5.0750	5.0750	5.0750	0.000%	150	-80.696%
2018-01-30	5.0750	5.0750	5.0750	5.0750	0.000%	200	-80.696%
2018-01-29	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-01-26	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-01-25	5.0750	5.0750	5.0750	5.0750	0.000%	100	-80.696%
2018-01-24	5.0750	5.0750	5.0750	5.0750	+1.500%	273	-80.696%
2018-01-12	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2018-01-11	5.0000	5.0000	5.0000	5.0000	0.000%	200	-80.406%
2018-01-10	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2018-01-09	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2018-01-08	5.0000	5.0000	5.0000	5.0000	0.000%	101	-80.406%
2018-01-04	5.0000	5.0000	5.0000	5.0000	0.000%	400	-80.406%
2018-01-03	5.0000	5.0000	5.0000	5.0000	0.000%	364	-80.406%
2018-01-02	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-29	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-28	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-27	5.0000	5.0000	5.0000	5.0000	0.000%	200	-80.406%
2017-12-26	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-22	5.0000	5.0000	5.0000	5.0000	0.000%	119	-80.406%
2017-12-21	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-20	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-19	5.0000	5.0000	5.0000	5.0000	0.000%	699	-80.406%
2017-12-18	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-15	5.0000	5.0000	5.0000	5.0000	0.000%	110	-80.406%
2017-12-14	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-13	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-12	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-11	5.0000	5.0000	5.0000	5.0000	0.000%	1,000	-80.406%
2017-12-08	5.0000	5.0000	5.0000	5.0000	0.000%	200	-80.406%
2017-12-07	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-06	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-05	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-04	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%
2017-12-01	5.0000	5.0000	5.0000	5.0000	0.000%	100	-80.406%

.dark-mode .cq9BCC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cq9BCC{ color: #333333; background-color: white; border: 2px solid #333333; }AMHVAMERICAN HEMP VENTURS INCstock OTC

AMHV
AMERICAN HEMP VENTURS INC
stock OTC