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, 2018 0.3399 0.3399 0.3399 0 +0.03(+9.66%)
May 30, 2018 0.3100 0.3398 0.2951 0.3100 6,697 +0.02(+6.81%)
May 29, 2018 0.2902 0.2902 0.2902 0.2902 3,000 +0.00(+0.00%)
May 25, 2018 0.2902 0.2902 0.2902 0 +0.00(+0.00%)
May 24, 2018 0.2903 0.2903 0.2902 0.2902 1,000 +0.00(+0.00%)
May 21, 2018 0.2902 0.2902 0.2902 0 -0.01(-3.33%)
May 18, 2018 0.3002 0.3002 0.3002 0.3002 1,000 -0.03(-9.02%)
May 17, 2018 0.3400 0.3400 0.3001 0.3300 66,527 -0.01(-2.96%)
May 16, 2018 0.3599 0.3599 0.3400 0.3400 112,976 -0.01(-2.86%)
May 15, 2018 0.3200 0.3598 0.3200 0.3500 59,970 +0.05(+16.67%)
May 11, 2018 0.3000 0.3000 0.3000 0 +0.02(+9.01%)
May 09, 2018 0.2752 0.2752 0.2752 0 +0.00(+0.04%)
May 08, 2018 0.2751 0.2751 0.2751 0.2751 4,000 +0.00(+0.00%)
May 07, 2018 0.2751 0.2751 0.2751 0.2751 1,000 +0.01(+1.85%)
May 04, 2018 0.2701 0.2701 0.2701 0.2701 100 +0.00(+0.00%)
May 03, 2018 0.2701 0.2701 0.2701 0.2701 500 -0.03(-9.94%)
May 02, 2018 0.3000 0.3000 0.2999 0.2999 10,100 +0.03(+11.03%)
May 01, 2018 0.2701 0.2701 0.2701 0.2701 400 -0.00(-0.04%)
Apr 30, 2018 0.2701 0.2702 0.2701 0.2702 600 -0.06(-17.95%)
Apr 27, 2018 0.3293 0.3293 0.3293 0.3293 1,000 -0.00(-0.09%)
Apr 26, 2018 0.2732 0.3296 0.2700 0.3296 60,375 +0.06(+20.69%)
Apr 25, 2018 0.2731 0.2731 0.2731 0.2731 200 +0.00(+0.07%)
Apr 19, 2018 0.2729 0.2729 0.2729 22 +0.00(+0.07%)
Apr 18, 2018 0.2727 0.2727 0.2726 0.2727 12,500 -0.07(-19.79%)
Apr 17, 2018 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Apr 12, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 10, 2018 0.3400 0.3400 0.3400 35 +0.00(+0.00%)
Apr 09, 2018 0.3500 0.3500 0.3400 0.3400 3,000 -0.01(-2.83%)
Apr 06, 2018 0.3499 0.3499 0.3499 0.3499 5,000 -0.01(-2.21%)
Apr 04, 2018 0.3578 0.3578 0.3578 0 +0.00(+0.00%)
Apr 03, 2018 0.3577 0.3578 0.3577 0.3578 600 -0.00(-0.58%)
Apr 02, 2018 0.2651 0.3599 0.2620 0.3599 25,000 +0.10(+37.26%)
Mar 28, 2018 0.2622 0.2622 0.2622 0 +0.00(+0.40%)
Mar 23, 2018 0.2611 0.2611 0.2611 0 -0.09(-25.17%)
Mar 21, 2018 0.3490 0.3490 0.3490 0 +0.00(+0.14%)
Mar 20, 2018 0.3484 0.3485 0.3484 0.3485 14,300 +0.04(+12.42%)
Mar 19, 2018 0.3100 0.3100 0.3100 0.3100 1,050 +0.01(+3.33%)
Mar 16, 2018 0.2900 0.3000 0.2900 0.3000 7,512 -0.01(-3.23%)
Mar 15, 2018 0.3488 0.3490 0.3100 0.3100 46,111 +0.04(+13.93%)
Mar 14, 2018 0.2751 0.2751 0.2721 0.2721 1,500 -0.00(-0.04%)
Mar 13, 2018 0.2722 0.2722 0.2722 0.2722 10,000 +0.00(+0.00%)
Mar 12, 2018 0.3490 0.3490 0.2722 0.2722 11,045 -0.04(-12.19%)
Mar 09, 2018 0.3100 0.3100 0.3100 0.3100 200 -0.02(-6.06%)
Mar 08, 2018 0.3300 0.3300 0.3300 0.3300 1,810 -0.02(-5.44%)
Mar 07, 2018 0.2899 0.3490 0.2899 0.3490 38,145 +0.06(+20.39%)
Mar 06, 2018 0.2830 0.2900 0.2830 0.2899 2,300 +0.01(+3.54%)
Mar 02, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.41%)
Feb 28, 2018 0.2899 0.2899 0.2899 0 -0.00(-0.03%)
Feb 27, 2018 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Feb 26, 2018 0.2800 0.2800 0.2800 0.2800 9,000 -0.01(-3.36%)
Feb 23, 2018 0.2897 0.2897 0.2897 0.2897 100 -0.00(-0.10%)
Feb 22, 2018 0.2826 0.2900 0.2578 0.2900 6,400 -0.01(-3.33%)
Feb 21, 2018 0.2978 0.3000 0.2901 0.3000 6,000 -0.03(-8.81%)
Feb 20, 2018 0.3290 0.3290 0.2566 0.3290 931 +0.01(+2.27%)
Feb 15, 2018 0.3217 0.3217 0.3217 0 -0.01(-2.22%)
Feb 13, 2018 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Feb 12, 2018 0.3290 0.3290 0.3290 0.3290 10,200 +0.03(+9.67%)
Feb 09, 2018 0.2990 0.3000 0.2523 0.3000 22,136 +0.05(+18.95%)
Feb 08, 2018 0.2998 0.2999 0.2521 0.2522 10,900 -0.01(-3.00%)
Feb 05, 2018 0.2600 0.2600 0.2600 0 -0.03(-10.28%)
Feb 02, 2018 0.2898 0.2898 0.2898 0.2898 175 +0.04(+15.00%)
Feb 01, 2018 0.2520 0.2520 0.2520 0.2520 100 +0.01(+4.96%)
Jan 30, 2018 0.2401 0.2401 0.2401 0 -0.03(-11.07%)
Jan 29, 2018 0.2600 0.2998 0.2554 0.2700 20,850 +0.01(+3.29%)
Jan 26, 2018 0.2614 0.2614 0.2614 0.2614 12,000 +0.00(+0.04%)
Jan 24, 2018 0.2613 0.2613 0.2613 0 -0.04(-12.87%)
Jan 23, 2018 0.2613 0.2999 0.2613 0.2999 17,100 +0.00(+0.00%)
Jan 19, 2018 0.2999 0.2999 0.2999 60 +0.02(+7.11%)
Jan 18, 2018 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jan 17, 2018 0.2601 0.2800 0.2601 0.2800 1,800 +0.00(+0.00%)
Jan 16, 2018 0.2800 0.2800 0.2800 0.2800 7,500 -0.02(-6.64%)
Jan 12, 2018 0.2999 0.2999 0.2999 0 +0.01(+3.81%)
Jan 11, 2018 0.2600 0.2889 0.2600 0.2889 20,799 +0.07(+31.32%)
Jan 09, 2018 0.2200 0.2200 0.2200 0 -0.00(-0.05%)
Jan 08, 2018 0.2889 0.2889 0.2201 0.2201 5,450 -0.03(-13.69%)
Jan 04, 2018 0.2550 0.2550 0.2550 5 +0.02(+6.25%)
Jan 03, 2018 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+4.35%)
Jan 02, 2018 0.2991 0.2991 0.2300 0.2300 2,199 -0.02(-8.37%)
Dec 29, 2017 0.2510 0.2510 0.2510 0 +0.00(+1.69%)
Dec 28, 2017 0.2468 0.2468 0.2468 0.2468 900 +0.02(+7.27%)
Dec 27, 2017 0.2301 0.2301 0.2301 0.2301 1,000 +0.00(+0.04%)
Dec 26, 2017 0.2939 0.2939 0.2300 0.2300 19,306 -0.07(-23.28%)
Dec 22, 2017 0.2998 0.2998 0.2998 0.2998 1,200 +0.07(+30.23%)
Dec 19, 2017 0.2302 0.2302 0.2302 0 -0.02(-7.92%)
Dec 18, 2017 0.2500 0.2500 0.2500 0.2500 2,400 -0.04(-13.79%)
Dec 15, 2017 0.2510 0.2900 0.2510 0.2900 3,815 +0.04(+15.54%)
Dec 14, 2017 0.2510 0.2510 0.2510 0.2510 200 +0.02(+9.08%)
Dec 13, 2017 0.2301 0.2301 0.2301 0.2301 725 -0.00(-0.43%)
Dec 12, 2017 0.2311 0.2311 0.2311 0.2311 300 -0.05(-17.43%)
Dec 11, 2017 0.2799 0.2799 0.2799 0.2799 150 -0.01(-3.45%)
Dec 08, 2017 0.2899 0.2899 0.2859 0.2899 8,860 +0.04(+15.96%)
Dec 07, 2017 0.2500 0.2500 0.2500 0.2500 413 -0.05(-16.39%)
Dec 05, 2017 0.2990 0.2990 0.2990 22 -0.03(-8.13%)
Dec 04, 2017 0.2400 0.3699 0.2124 0.3254 38,466 +0.08(+30.18%)
Dec 01, 2017 0.2400 0.2500 0.2400 0.2500 5,500 -0.01(-3.88%)
Nov 30, 2017 0.2601 0.2601 0.2601 0.2601 1,000 +0.01(+4.04%)
Nov 29, 2017 0.2999 0.3000 0.2500 0.2500 39,720 +0.00(+0.00%)
Nov 28, 2017 0.2500 0.2500 0.2500 0.2500 5,084 +0.00(+0.00%)
Nov 24, 2017 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Nov 22, 2017 0.2800 0.2800 0.2800 0.2800 6,600 +0.04(+16.67%)
Nov 21, 2017 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Nov 20, 2017 0.2449 0.2500 0.2449 0.2500 18,000 +0.01(+2.04%)
Nov 17, 2017 0.2900 0.2900 0.2450 0.2450 49,745 -0.03(-9.26%)
Nov 16, 2017 0.3000 0.3000 0.2500 0.2700 119,705 -0.06(-18.18%)
Nov 15, 2017 0.3300 0.3300 0.3300 0.3300 6,600 +0.00(+0.00%)
Nov 14, 2017 0.3500 0.3500 0.3300 0.3300 30,425 -0.01(-2.94%)
Nov 13, 2017 0.3500 0.3500 0.3400 0.3400 12,000 -0.02(-5.56%)
Nov 09, 2017 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Nov 08, 2017 0.3500 0.3500 0.3500 0.3500 2,730 -0.01(-2.78%)
Nov 07, 2017 0.3800 0.3800 0.3600 0.3600 25,165 +0.00(+0.00%)
Nov 03, 2017 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Nov 02, 2017 0.3800 0.3800 0.3800 0.3800 800 +0.02(+5.56%)
Oct 31, 2017 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Oct 27, 2017 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Oct 24, 2017 0.3600 0.3600 0.3600 0 -0.01(-1.88%)
Oct 23, 2017 0.3600 0.3669 0.3600 0.3669 3,046 -0.02(-5.92%)
Oct 19, 2017 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Oct 18, 2017 0.4000 0.4000 0.4000 0.4000 300 +0.01(+2.35%)
Oct 17, 2017 0.4000 0.4000 0.3908 0.3908 14,293 +0.03(+8.56%)
Oct 16, 2017 0.4000 0.4000 0.3600 0.3600 11,941 -0.04(-10.00%)
Oct 13, 2017 0.4000 0.4000 0.4000 0.4000 90,080 +0.00(+0.00%)
Oct 12, 2017 0.4100 0.4100 0.4000 0.4000 6,444 +0.00(+0.00%)
Oct 11, 2017 0.4000 0.4046 0.4000 0.4000 80,285 -0.02(-4.76%)
Oct 10, 2017 0.3700 0.4200 0.3600 0.4200 71,144 +0.08(+23.53%)
Oct 09, 2017 0.3600 0.3600 0.3400 0.3400 18,200 -0.02(-6.85%)
Oct 06, 2017 0.3638 0.3700 0.3600 0.3650 22,574 -0.03(-6.41%)
Oct 05, 2017 0.3900 0.3900 0.3900 0.3900 3,530 -0.00(-0.03%)
Oct 04, 2017 0.3900 0.3901 0.3900 0.3901 15,600 +0.02(+5.43%)
Oct 03, 2017 0.3600 0.3700 0.3600 0.3700 2,100 +0.00(+0.00%)
Oct 02, 2017 0.4100 0.4100 0.3627 0.3700 15,700 -0.05(-11.90%)
Sep 29, 2017 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Sep 28, 2017 0.4000 0.4200 0.4000 0.4200 26,234 +0.02(+5.00%)
Sep 27, 2017 0.4000 0.4000 0.4000 0.4000 62,000 +0.02(+5.26%)
Sep 26, 2017 0.3800 0.3800 0.3800 0.3800 500 -0.03(-8.43%)
Sep 25, 2017 0.4200 0.4200 0.4108 0.4150 5,691 -0.01(-1.19%)
Sep 22, 2017 0.4200 0.4200 0.4200 0.4200 1,000 +0.05(+13.36%)
Sep 21, 2017 0.3705 0.3705 0.3705 0.3705 109 -0.03(-8.52%)
Sep 19, 2017 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Sep 18, 2017 0.4000 0.4000 0.3999 0.4000 11,500 +0.02(+4.63%)
Sep 15, 2017 0.3800 0.3823 0.3800 0.3823 5,731 +0.01(+3.05%)
Sep 14, 2017 0.4075 0.4075 0.3705 0.3710 3,500 -0.03(-8.40%)
Sep 13, 2017 0.4050 0.4050 0.4050 0.4050 22,000 +0.03(+6.58%)
Sep 12, 2017 0.3799 0.4100 0.3799 0.3800 25,740 +0.02(+5.56%)
Sep 11, 2017 0.3600 0.3600 0.3600 0.3600 2,000 +0.02(+5.88%)
Sep 08, 2017 0.3550 0.3799 0.3400 0.3400 84,942 -0.03(-8.11%)
Sep 06, 2017 0.3700 0.3700 0.3700 0 +0.01(+4.20%)
Sep 05, 2017 0.3550 0.3551 0.3550 0.3551 4,000 -0.03(-8.95%)
Sep 01, 2017 0.3900 0.3900 0.3900 0.3900 210 +0.01(+2.63%)
Aug 31, 2017 0.3601 0.3800 0.3550 0.3800 18,018 +0.01(+1.33%)
Aug 30, 2017 0.3750 0.3750 0.3750 0.3750 1,740 -0.01(-1.32%)
Aug 29, 2017 0.3790 0.3810 0.3790 0.3800 117,103 +0.03(+7.04%)
Aug 28, 2017 0.3550 0.3800 0.3550 0.3550 8,000 +0.01(+1.43%)
Aug 25, 2017 0.3500 0.3500 0.3500 0.3500 3,010 -0.03(-6.91%)
Aug 24, 2017 0.3760 0.3760 0.3760 0.3760 1,085 +0.04(+10.59%)
Aug 23, 2017 0.3400 0.3800 0.3364 0.3400 12,972 +0.00(+0.00%)
Aug 22, 2017 0.3301 0.3401 0.3300 0.3400 6,000 -0.05(-12.60%)
Aug 21, 2017 0.3890 0.3900 0.3300 0.3890 23,675 -0.00(-0.26%)
Aug 18, 2017 0.3790 0.3900 0.3790 0.3900 10,400 +0.02(+5.69%)
Aug 17, 2017 0.3410 0.3690 0.3375 0.3690 35,312 +0.03(+8.21%)
Aug 16, 2017 0.3800 0.3900 0.3410 0.3410 39,911 -0.04(-10.26%)
Aug 15, 2017 0.3800 0.3800 0.3800 0.3800 20,206 -0.01(-2.56%)
Aug 14, 2017 0.3400 0.3900 0.3400 0.3900 86,358 +0.00(+0.00%)
Aug 11, 2017 0.3808 0.3900 0.3808 0.3900 2,152 +0.05(+15.56%)
Aug 09, 2017 0.3375 0.3375 0.3375 0 -0.06(-15.62%)
Aug 08, 2017 0.3601 0.4000 0.3500 0.4000 25,213 +0.04(+11.11%)
Aug 07, 2017 0.3600 0.4000 0.3600 0.3600 4,187 -0.03(-7.69%)
Aug 04, 2017 0.3700 0.4150 0.3700 0.3900 37,400 +0.03(+8.33%)
Aug 03, 2017 0.3800 0.4000 0.3600 0.3600 34,401 -0.03(-7.69%)
Aug 01, 2017 0.3900 0.3900 0.3900 0 -0.03(-7.80%)
Jul 31, 2017 0.4200 0.4230 0.4200 0.4230 16,661 -0.03(-6.00%)
Jul 28, 2017 0.4698 0.4698 0.4400 0.4500 53,825 -0.02(-4.28%)
Jul 27, 2017 0.4190 0.4701 0.4190 0.4701 126,374 +0.05(+12.20%)
Jul 26, 2017 0.3800 0.4200 0.3800 0.4190 86,733 +0.04(+10.26%)
Jul 25, 2017 0.3390 0.4100 0.3350 0.3800 343,210 +0.05(+15.15%)
Jul 21, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.61%)
Jul 20, 2017 0.3290 0.3300 0.3249 0.3280 113,161 +0.01(+2.50%)
Jul 19, 2017 0.3200 0.3200 0.3200 0.3200 61,900 +0.01(+3.23%)
Jul 18, 2017 0.3300 0.3300 0.3100 0.3100 10,100 -0.02(-6.06%)
Jul 17, 2017 0.3250 0.3300 0.3200 0.3300 13,232 +0.01(+1.54%)
Jul 14, 2017 0.3000 0.3250 0.3000 0.3250 62,300 +0.00(+1.12%)
Jul 13, 2017 0.3300 0.3300 0.3214 0.3214 12,678 -0.01(-2.61%)
Jul 12, 2017 0.3000 0.3300 0.3000 0.3300 31,020 +0.03(+10.00%)
Jul 11, 2017 0.3000 0.3000 0.3000 0.3000 2,446 -0.00(-0.33%)
Jul 10, 2017 0.3000 0.3100 0.3000 0.3010 53,500 -0.01(-2.90%)
Jul 07, 2017 0.3100 0.3100 0.3100 0.3100 100,800 +0.01(+3.33%)
Jul 06, 2017 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Jul 05, 2017 0.3000 0.3000 0.3000 0.3000 5,012 -0.00(-0.03%)
Jul 03, 2017 0.3001 0.3001 0.3001 0.3001 0 +0.00(+0.00%)
Jun 30, 2017 0.3001 0.3001 0.3001 0 -0.04(-11.74%)
Jun 29, 2017 0.3489 0.3489 0.3400 0.3400 1,842 +0.02(+6.25%)
Jun 28, 2017 0.3200 0.3200 0.3200 0.3200 940 +0.00(+0.00%)
Jun 27, 2017 0.3011 0.3200 0.3011 0.3200 9,710 -0.03(-8.57%)
Jun 26, 2017 0.3500 0.3500 0.3500 0.3500 2,273 +0.05(+16.47%)
Jun 23, 2017 0.3000 0.3005 0.3000 0.3005 1,699 -0.01(-3.06%)
Jun 22, 2017 0.3100 0.3100 0.3077 0.3100 82,551 +0.00(+0.00%)
Jun 21, 2017 0.3400 0.3400 0.2901 0.3100 52,721 -0.03(-7.80%)
Jun 20, 2017 0.3362 0.3362 0.3362 0.3362 3,000 +0.01(+1.89%)
Jun 19, 2017 0.3300 0.3300 0.3300 0.3300 685 +0.00(+0.00%)
Jun 15, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 09, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Jun 07, 2017 0.3450 0.3450 0.3450 0 -0.01(-2.82%)
Jun 06, 2017 0.3320 0.3600 0.3300 0.3550 49,010 +0.01(+1.43%)
Jun 05, 2017 0.3665 0.3665 0.3500 0.3500 10,000 -0.01(-1.41%)
Jun 02, 2017 0.3696 0.3700 0.3550 0.3550 31,731 -0.02(-4.05%)
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.