Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hedgepath Pharmaceuticals Inc (OP: HPPI )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 0.3500 0.3500 0.3500 0.3500 150 +0.00(+0.00%)
May 30, 2017 0.3495 0.3500 0.3495 0.3500 22,691 +0.02(+6.06%)
May 26, 2017 0.3300 0.3301 0.3300 0.3300 22,000 -0.02(-5.71%)
May 25, 2017 0.3150 0.3500 0.3150 0.3500 67,560 +0.02(+5.42%)
May 24, 2017 0.3151 0.3320 0.3150 0.3320 4,500 -0.00(-1.01%)
May 23, 2017 0.3150 0.3354 0.3150 0.3354 3,575 +0.02(+6.48%)
May 22, 2017 0.3185 0.3300 0.3150 0.3150 9,000 -0.03(-10.00%)
May 19, 2017 0.3100 0.3500 0.3100 0.3500 149,091 +0.05(+16.63%)
May 17, 2017 0.3001 0.3001 0.3001 0 +0.00(+0.03%)
May 12, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 11, 2017 0.2802 0.3300 0.2801 0.3200 51,500 +0.02(+6.67%)
May 09, 2017 0.3000 0.3000 0.3000 5 -0.02(-6.25%)
May 08, 2017 0.3199 0.3500 0.3100 0.3200 43,531 +0.02(+6.67%)
May 05, 2017 0.3000 0.3000 0.2651 0.3000 54,647 +0.00(+0.00%)
May 03, 2017 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
May 02, 2017 0.3500 0.3500 0.3462 0.3500 28,859 +0.00(+0.00%)
Apr 27, 2017 0.3500 0.3500 0.3500 0 -0.07(-16.45%)
Apr 26, 2017 0.3451 0.4190 0.3451 0.4189 4,100 +0.11(+36.65%)
Apr 24, 2017 0.3065 0.3065 0.3065 0 -0.11(-26.13%)
Apr 21, 2017 0.3450 0.4563 0.3450 0.4150 123,100 +0.07(+18.57%)
Apr 20, 2017 0.3347 0.3523 0.3347 0.3500 46,380 +0.00(+0.03%)
Apr 17, 2017 0.3499 0.3499 0.3499 0 +0.05(+16.63%)
Apr 11, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 10, 2017 0.3000 0.3000 0.3000 0.3000 210 -0.05(-14.26%)
Apr 07, 2017 0.3250 0.3500 0.3250 0.3499 2,200 +0.07(+24.92%)
Apr 06, 2017 0.2702 0.2801 0.2702 0.2801 600 +0.02(+6.79%)
Apr 05, 2017 0.3600 0.3600 0.2623 0.2623 12,495 -0.07(-21.18%)
Apr 04, 2017 0.2999 0.3451 0.2999 0.3328 45,699 +0.03(+11.01%)
Apr 03, 2017 0.2998 0.2998 0.2998 0.2998 2,400 +0.04(+17.51%)
Mar 30, 2017 0.2551 0.2551 0.2551 0 -0.01(-5.51%)
Mar 29, 2017 0.3133 0.3133 0.2500 0.2700 155,374 -0.08(-22.37%)
Mar 28, 2017 0.3478 0.3478 0.3478 0.3478 100 +0.05(+15.93%)
Mar 27, 2017 0.2840 0.3000 0.2646 0.3000 21,150 +0.05(+20.00%)
Mar 24, 2017 0.3000 0.3200 0.2500 0.2500 121,605 -0.05(-16.67%)
Mar 23, 2017 0.3125 0.3126 0.2999 0.3000 27,713 -0.02(-7.03%)
Mar 22, 2017 0.2490 0.3227 0.2431 0.3227 74,448 +0.07(+29.08%)
Mar 21, 2017 0.2700 0.2800 0.2432 0.2500 93,900 -0.03(-10.71%)
Mar 17, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 16, 2017 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Mar 15, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Mar 13, 2017 0.2800 0.2800 0.2800 0 -0.06(-17.65%)
Mar 09, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 08, 2017 0.3600 0.3700 0.3400 0.3400 16,486 -0.02(-5.56%)
Mar 07, 2017 0.3499 0.3600 0.3499 0.3600 17,452 +0.01(+2.86%)
Mar 06, 2017 0.3500 0.3600 0.3499 0.3500 42,483 +0.01(+2.94%)
Mar 03, 2017 0.3300 0.3400 0.3300 0.3400 4,917 +0.01(+3.66%)
Mar 02, 2017 0.3280 0.3280 0.3280 0.3280 2,000 +0.02(+5.81%)
Mar 01, 2017 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Feb 24, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Feb 23, 2017 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.66%)
Feb 22, 2017 0.3001 0.3100 0.2980 0.2980 9,250 -0.01(-3.86%)
Feb 21, 2017 0.3100 0.3101 0.2800 0.3100 47,024 -0.04(-11.43%)
Feb 17, 2017 0.3500 0.3500 0.3500 0 +0.03(+9.03%)
Feb 16, 2017 0.3210 0.3210 0.3210 0.3210 2,000 -0.01(-2.58%)
Feb 15, 2017 0.3295 0.3295 0.3295 0.3295 20,610 +0.00(+0.00%)
Feb 13, 2017 0.3295 0.3295 0.3295 0 +0.02(+6.29%)
Feb 10, 2017 0.3100 0.3217 0.3100 0.3100 3,200 -0.02(-5.92%)
Feb 09, 2017 0.3100 0.3295 0.3100 0.3295 8,000 -0.01(-1.58%)
Feb 08, 2017 0.3348 0.3348 0.3348 0.3348 1,000 -0.02(-4.35%)
Feb 06, 2017 0.3500 0.3500 0.3500 20 +0.00(+0.00%)
Feb 03, 2017 0.3221 0.3500 0.3221 0.3500 1,910 -0.01(-2.75%)
Feb 02, 2017 0.3100 0.3599 0.3100 0.3599 3,000 -0.00(-0.03%)
Feb 01, 2017 0.3101 0.3600 0.3100 0.3600 10,150 -0.01(-2.68%)
Jan 31, 2017 0.3200 0.3699 0.3100 0.3699 16,000 +0.02(+5.99%)
Jan 30, 2017 0.3500 0.3500 0.3450 0.3490 26,396 -0.02(-6.17%)
Jan 25, 2017 0.3720 0.3720 0.3720 0 -0.01(-2.12%)
Jan 20, 2017 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Jan 19, 2017 0.4100 0.4100 0.4100 0.4100 5,473 +0.00(+0.00%)
Jan 17, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jan 13, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 12, 2017 0.3699 0.4000 0.3600 0.4000 137,150 +0.03(+8.11%)
Jan 11, 2017 0.3700 0.3700 0.3500 0.3700 13,275 -0.01(-2.61%)
Jan 10, 2017 0.3450 0.3800 0.3450 0.3799 9,200 +0.04(+11.70%)
Jan 09, 2017 0.3631 0.3700 0.3401 0.3401 24,150 -0.03(-8.08%)
Jan 06, 2017 0.3700 0.3701 0.3700 0.3700 14,000 +0.00(+0.00%)
Jan 05, 2017 0.3700 0.3700 0.3700 0.3700 5,000 -0.02(-5.10%)
Jan 03, 2017 0.3899 0.3899 0.3899 0 -0.00(-0.03%)
Dec 30, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 29, 2016 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Dec 27, 2016 0.3900 0.3900 0.3900 10 +0.00(+0.00%)
Dec 21, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.26%)
Dec 16, 2016 0.3990 0.3990 0.3990 0 -0.00(-0.23%)
Dec 15, 2016 0.3999 0.3999 0.3999 0.3999 1,300 +0.00(+0.00%)
Dec 14, 2016 0.3998 0.3999 0.3998 0.3999 2,040 +0.05(+14.26%)
Dec 13, 2016 0.3501 0.3501 0.3500 0.3500 8,000 +0.03(+8.97%)
Dec 12, 2016 0.3212 0.3212 0.3212 0.3212 200 -0.03(-8.23%)
Dec 08, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 06, 2016 0.3500 0.3500 0.3500 83 +0.00(+0.00%)
Dec 05, 2016 0.3500 0.3500 0.3500 0.3500 28,489 -0.01(-2.78%)
Dec 02, 2016 0.3600 0.3600 0.3600 0.3600 1,500 +0.01(+2.86%)
Dec 01, 2016 0.3600 0.3600 0.3500 0.3500 17,500 -0.02(-6.17%)
Nov 30, 2016 0.3730 0.3730 0.3730 0.3730 1,550 +0.00(+0.00%)
Nov 29, 2016 0.3750 0.3750 0.3730 0.3730 15,300 +0.00(+0.00%)
Nov 28, 2016 0.3730 0.3730 0.3730 0.3730 1,000 -0.03(-6.75%)
Nov 22, 2016 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Nov 21, 2016 0.3800 0.3800 0.3800 0.3800 200 -0.02(-5.00%)
Nov 17, 2016 0.4000 0.4000 0.4000 0 -0.02(-5.21%)
Nov 16, 2016 0.4220 0.4220 0.4220 0.4220 1,000 +0.04(+11.05%)
Nov 15, 2016 0.3900 0.3900 0.3800 0.3800 4,800 +0.00(+0.00%)
Nov 11, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Nov 10, 2016 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.03%)
Nov 09, 2016 0.4000 0.4000 0.3800 0.3999 36,000 -0.02(-4.74%)
Nov 07, 2016 0.4198 0.4198 0.4198 0 -0.00(-0.02%)
Nov 04, 2016 0.3815 0.4199 0.3815 0.4199 4,200 +0.05(+13.49%)
Nov 03, 2016 0.3800 0.4149 0.3700 0.3700 39,400 -0.01(-1.61%)
Nov 02, 2016 0.4000 0.4000 0.3701 0.3760 25,702 -0.04(-10.47%)
Nov 01, 2016 0.4200 0.4200 0.4200 0.4200 6,901 -0.01(-2.69%)
Oct 31, 2016 0.4200 0.4316 0.4200 0.4316 2,200 -0.02(-5.12%)
Oct 28, 2016 0.3751 0.4549 0.3751 0.4549 700 +0.02(+5.32%)
Oct 27, 2016 0.4319 0.4319 0.4319 0.4319 1,000 +0.03(+6.92%)
Oct 26, 2016 0.4041 0.4041 0.4040 0.4040 15,400 -0.05(-10.22%)
Oct 25, 2016 0.4774 0.4850 0.4500 0.4500 6,020 -0.02(-4.26%)
Oct 24, 2016 0.4779 0.4779 0.4699 0.4700 10,650 +0.02(+4.44%)
Oct 21, 2016 0.5000 0.5000 0.4500 0.4500 7,500 -0.05(-10.00%)
Oct 20, 2016 0.4665 0.5000 0.4665 0.5000 29,500 -0.04(-7.39%)
Oct 19, 2016 0.5119 0.5399 0.5119 0.5399 16,329 +0.03(+5.45%)
Oct 18, 2016 0.3701 0.5260 0.3701 0.5120 11,258 +0.06(+13.75%)
Oct 14, 2016 0.4501 0.4501 0.4501 0 -0.05(-9.98%)
Oct 13, 2016 0.3999 0.5000 0.3999 0.5000 56,264 +0.13(+34.77%)
Oct 12, 2016 0.3801 0.3801 0.3710 0.3710 330 +0.02(+5.97%)
Oct 11, 2016 0.3501 0.3501 0.3501 0.3501 2,590 -0.10(-22.18%)
Oct 10, 2016 0.4498 0.4499 0.4498 0.4499 5,000 +0.02(+4.65%)
Oct 06, 2016 0.4299 0.4299 0.4299 4 +0.07(+19.38%)
Oct 05, 2016 0.3601 0.3601 0.3601 0.3601 600 -0.04(-9.98%)
Oct 03, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 30, 2016 0.4000 0.4000 0.4000 0 +0.01(+3.17%)
Sep 29, 2016 0.3701 0.3899 0.3600 0.3877 19,398 -0.01(-3.08%)
Sep 28, 2016 0.4000 0.4000 0.4000 0.4000 2,500 -0.03(-6.98%)
Sep 27, 2016 0.3501 0.4300 0.3501 0.4300 28,520 +0.01(+2.56%)
Sep 22, 2016 0.4193 0.4193 0.4193 0 +0.06(+18.07%)
Sep 21, 2016 0.3551 0.3551 0.3551 0.3551 8,600 -0.01(-4.03%)
Sep 20, 2016 0.3951 0.4000 0.3700 0.3700 19,451 +0.01(+2.75%)
Sep 16, 2016 0.3601 0.3601 0.3601 0 -0.04(-9.98%)
Sep 15, 2016 0.3600 0.4000 0.3600 0.4000 9,270 +0.04(+11.11%)
Sep 14, 2016 0.3807 0.3807 0.3600 0.3600 11,100 -0.00(-0.41%)
Sep 12, 2016 0.3615 0.3615 0.3615 0 +0.01(+3.29%)
Sep 09, 2016 0.3500 0.3500 0.3500 0.3500 350 +0.00(+0.00%)
Sep 08, 2016 0.3500 0.3700 0.3500 0.3500 19,100 -0.04(-10.26%)
Sep 07, 2016 0.3900 0.3900 0.3900 0.3900 15,100 +0.00(+0.00%)
Sep 06, 2016 0.4100 0.4100 0.3900 0.3900 36,250 +0.00(+0.00%)
Aug 25, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 24, 2016 0.4300 0.4300 0.3800 0.3900 5,556 -0.04(-9.28%)
Aug 23, 2016 0.4299 0.4300 0.4299 0.4299 12,999 +0.00(+0.05%)
Aug 19, 2016 0.4297 0.4297 0.4297 66 +0.06(+16.14%)
Aug 18, 2016 0.3710 0.3710 0.3700 0.3700 1,797 -0.06(-13.95%)
Aug 17, 2016 0.4300 0.4300 0.4200 0.4300 38,900 -0.07(-14.00%)
Aug 16, 2016 0.5898 0.5898 0.4300 0.5000 6,823 -0.15(-23.64%)
Aug 15, 2016 0.4300 0.6548 0.4300 0.6548 4,849 +0.19(+39.38%)
Aug 12, 2016 0.5894 0.5894 0.4698 0.4698 2,000 +0.07(+17.54%)
Aug 10, 2016 0.3997 0.3997 0.3997 0 -0.00(-0.03%)
Aug 09, 2016 0.3998 0.3998 0.3782 0.3998 3,150 +0.00(+0.00%)
Aug 08, 2016 0.3660 0.3998 0.3660 0.3998 10,430 +0.03(+9.38%)
Aug 05, 2016 0.3655 0.3655 0.3655 0.3655 750 +0.01(+2.96%)
Aug 04, 2016 0.4900 0.4900 0.3500 0.3550 66,663 -0.10(-21.11%)
Aug 03, 2016 0.5300 0.5300 0.4379 0.4500 12,955 -0.05(-9.98%)
Aug 02, 2016 0.3800 0.4999 0.3800 0.4999 16,936 +0.15(+42.83%)
Aug 01, 2016 0.3100 0.3500 0.3100 0.3500 46,400 +0.08(+29.63%)
Jul 28, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jul 27, 2016 0.3000 0.3000 0.2600 0.2600 11,685 -0.04(-13.33%)
Jul 26, 2016 0.3000 0.3125 0.3000 0.3000 41,500 +0.02(+8.60%)
Jul 25, 2016 0.2305 0.2762 0.2305 0.2762 3,300 +0.05(+19.85%)
Jul 21, 2016 0.2305 0.2305 0.2305 0 +0.00(+0.22%)
Jul 18, 2016 0.2300 0.2300 0.2300 0 -0.00(-0.22%)
Jul 13, 2016 0.2305 0.2305 0.2305 0 +0.00(+0.13%)
Jul 11, 2016 0.2302 0.2302 0.2302 0 +0.03(+15.04%)
Jul 08, 2016 0.2001 0.2001 0.2001 0.2001 3,600 -0.02(-9.21%)
Jul 05, 2016 0.2204 0.2204 0.2204 0.2204 430 -0.01(-3.33%)
Jun 29, 2016 0.2280 0.2280 0.2280 0 -0.02(-8.84%)
Jun 28, 2016 0.2501 0.2501 0.2501 0.2501 1,000 -0.00(-0.36%)
Jun 27, 2016 0.2501 0.2510 0.2501 0.2510 5,000 -0.04(-13.45%)
Jun 24, 2016 0.2977 0.3500 0.2690 0.2900 17,585 +0.08(+37.38%)
Jun 23, 2016 0.2112 0.2112 0.2111 0.2111 10,000 +0.03(+16.63%)
Jun 22, 2016 0.2800 0.2800 0.1810 0.1810 4,350 +0.02(+13.05%)
Jun 21, 2016 0.1601 0.1601 0.1601 0.1601 100 -0.10(-38.42%)
Jun 17, 2016 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 16, 2016 0.2799 0.2800 0.2700 0.2800 11,000 +0.13(+82.89%)
Jun 15, 2016 0.2800 0.2800 0.1531 0.1531 3,600 -0.13(-45.32%)
Jun 13, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jun 10, 2016 0.2200 0.2500 0.2200 0.2500 1,392 +0.03(+13.12%)
Jun 09, 2016 0.2800 0.2800 0.2210 0.2210 12,700 -0.06(-21.07%)
Jun 08, 2016 0.2400 0.2850 0.2400 0.2800 45,516 +0.00(+1.45%)
Jun 06, 2016 0.2760 0.2760 0.2760 0 -0.03(-10.85%)
Jun 03, 2016 0.2638 0.3096 0.2638 0.3096 13,800 +0.09(+40.73%)
Jun 02, 2016 0.3998 0.3999 0.1800 0.2200 15,101 +0.05(+25.71%)
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.