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, 2019 0.0728 0.0728 0.0728 0 -0.00(-2.93%)
May 28, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 21, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0800 0 +0.01(+17.47%)
May 13, 2019 0.0762 0.0762 0.0681 0.0681 500 -0.01(-15.40%)
May 10, 2019 0.0805 0.0805 0.0805 0.0805 1,000 +0.01(+19.44%)
May 07, 2019 0.0674 0.0674 0.0674 0 -0.03(-30.44%)
May 06, 2019 0.0760 0.0969 0.0760 0.0969 27,000 +0.03(+44.84%)
May 03, 2019 0.0650 0.0669 0.0650 0.0669 1,000 +0.01(+11.31%)
May 02, 2019 0.0601 0.0601 0.0601 0.0601 10,000 -0.00(-2.12%)
May 01, 2019 0.0649 0.0650 0.0600 0.0614 86,699 +0.01(+22.80%)
Apr 30, 2019 0.0500 0.0500 0.0500 0.0500 16,113 -0.00(-0.20%)
Apr 29, 2019 0.0501 0.0501 0.0501 0.0501 12,000 -0.00(-5.83%)
Apr 25, 2019 0.0532 0.0532 0.0532 0 -0.01(-14.33%)
Apr 24, 2019 0.0630 0.0630 0.0621 0.0621 15,000 -0.00(-2.97%)
Apr 23, 2019 0.0630 0.0650 0.0630 0.0640 63,435 +0.00(+3.06%)
Apr 22, 2019 0.0621 0.0621 0.0621 0.0621 47,949 -0.00(-4.75%)
Apr 18, 2019 0.0652 0.0652 0.0652 0.0652 2,000 +0.00(+0.15%)
Apr 17, 2019 0.0651 0.0651 0.0651 0.0651 250 +0.01(+16.04%)
Apr 16, 2019 0.0690 0.0690 0.0561 0.0561 12,000 -0.01(-17.62%)
Apr 15, 2019 0.0681 0.0681 0.0681 0.0681 100 +0.00(+1.49%)
Apr 12, 2019 0.0750 0.0750 0.0671 0.0671 12,500 -0.01(-16.12%)
Apr 08, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-8.68%)
Apr 01, 2019 0.0876 0.0876 0.0876 0 +0.00(+0.00%)
Mar 29, 2019 0.0877 0.0877 0.0876 0.0876 30,900 -0.01(-10.61%)
Mar 26, 2019 0.0980 0.0980 0.0980 0 +0.01(+13.69%)
Mar 25, 2019 0.1006 0.1006 0.0862 0.0862 18,000 +0.00(+1.17%)
Mar 22, 2019 0.0852 0.0852 0.0852 0.0852 4,800 +0.00(+1.19%)
Mar 21, 2019 0.0842 0.0842 0.0842 0.0842 600 +0.00(+0.00%)
Mar 15, 2019 0.0842 0.0842 0.0842 0 -0.03(-23.45%)
Mar 13, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.1100 0.1100 420 +0.03(+40.66%)
Mar 07, 2019 0.0782 0.0782 0.0782 0 -0.04(-34.83%)
Mar 05, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.25%)
Mar 04, 2019 0.1000 0.1197 0.1000 0.1197 22,098 +0.05(+61.32%)
Feb 26, 2019 0.0742 0.0742 0.0742 0 -0.02(-23.51%)
Feb 25, 2019 0.1199 0.1199 0.0742 0.0970 12,350 -0.02(-19.10%)
Feb 22, 2019 0.1000 0.1199 0.1000 0.1199 1,600 +0.00(+0.00%)
Feb 21, 2019 0.1199 0.1199 0.1199 0.1199 1,700 +0.02(+19.90%)
Feb 19, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 15, 2019 0.1794 0.1794 0.0804 0.1000 15,500 +0.00(+0.00%)
Feb 13, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Feb 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 08, 2019 0.0800 0.0800 0.0800 0.0800 900 +0.00(+2.56%)
Feb 05, 2019 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Feb 04, 2019 0.0779 0.0780 0.0770 0.0780 50,200 +0.00(+2.63%)
Feb 01, 2019 0.0553 0.0760 0.0553 0.0760 46,900 +0.01(+20.63%)
Jan 31, 2019 0.0630 0.0640 0.0630 0.0630 30,499 +0.00(+7.51%)
Jan 30, 2019 0.0650 0.0650 0.0586 0.0586 48,000 -0.01(-8.44%)
Jan 29, 2019 0.0640 0.0640 0.0640 0.0640 17,600 -0.00(-1.54%)
Jan 28, 2019 0.0657 0.0658 0.0590 0.0650 26,608 +0.00(+2.69%)
Jan 24, 2019 0.0633 0.0633 0.0633 0 -0.00(-4.09%)
Jan 23, 2019 0.0679 0.0679 0.0660 0.0660 10,500 +0.03(+60.98%)
Jan 22, 2019 0.0700 0.0700 0.0410 0.0410 159,439 -0.03(-41.43%)
Jan 18, 2019 0.0790 0.0790 0.0700 0.0700 1,000 -0.00(-6.67%)
Jan 16, 2019 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Jan 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0800 0.0500 0.0500 3,000 -0.02(-28.57%)
Jan 02, 2019 0.0700 0.0700 0.0700 0.0700 20,173 +0.01(+16.67%)
Dec 31, 2018 0.0431 0.0600 0.0431 0.0600 15,100 +0.00(+0.00%)
Dec 28, 2018 0.0600 0.0600 0.0600 0.0600 17,000 -0.00(-0.99%)
Dec 27, 2018 0.0800 0.0800 0.0606 0.0606 700 -0.02(-24.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2018 0.0472 0.0800 0.0472 0.0800 25,600 +0.00(+0.00%)
Dec 19, 2018 0.0800 0.0800 0.0800 0 -0.03(-27.21%)
Dec 18, 2018 0.1497 0.1497 0.0920 0.1099 35,583 +0.01(+9.79%)
Dec 17, 2018 0.1001 0.1001 0.1001 0.1001 443 -0.05(-33.13%)
Dec 14, 2018 0.1000 0.1497 0.1000 0.1497 1,400 +0.02(+15.69%)
Dec 13, 2018 0.1101 0.1496 0.1100 0.1294 5,867 -0.02(-13.56%)
Dec 12, 2018 0.1497 0.1498 0.1497 0.1497 1,411 -0.01(-6.26%)
Dec 11, 2018 0.1597 0.1597 0.1597 0.1597 325 +0.06(+59.54%)
Dec 10, 2018 0.1001 0.1001 0.1001 0.1001 2,000 -0.03(-20.93%)
Dec 07, 2018 0.0888 0.1266 0.0888 0.1266 2,000 +0.03(+26.10%)
Dec 06, 2018 0.1299 0.1299 0.1004 0.1004 11,749 -0.02(-16.33%)
Dec 04, 2018 0.1150 0.1200 0.1013 0.1200 29,700 -0.01(-7.69%)
Dec 03, 2018 0.1500 0.1500 0.1203 0.1300 31,642 -0.03(-18.75%)
Nov 30, 2018 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Nov 29, 2018 0.1600 0.1600 0.1600 0.1600 4,210 -0.01(-5.88%)
Nov 27, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.18%)
Nov 26, 2018 0.1601 0.1601 0.1601 0.1601 20,000 -0.02(-11.06%)
Nov 23, 2018 0.1800 0.1800 0.1800 0.1800 10,200 -0.01(-3.79%)
Nov 20, 2018 0.1871 0.1871 0.1871 0 +0.01(+8.34%)
Nov 19, 2018 0.1727 0.1727 0.1727 0.1727 2,000 -0.02(-9.11%)
Nov 16, 2018 0.1995 0.1995 0.1900 0.1900 25,200 +0.03(+18.31%)
Nov 15, 2018 0.2000 0.2000 0.1603 0.1606 2,660 -0.02(-10.78%)
Nov 14, 2018 0.1800 0.1800 0.1800 0.1800 19,710 -0.01(-2.81%)
Nov 13, 2018 0.1853 0.1853 0.1852 0.1852 7,700 -0.00(-0.05%)
Nov 12, 2018 0.2000 0.2010 0.1853 0.1853 18,400 +0.00(+0.05%)
Nov 09, 2018 0.2010 0.2010 0.1852 0.1852 43,700 -0.07(-28.55%)
Nov 06, 2018 0.2592 0.2592 0.2592 0 +0.01(+3.68%)
Nov 05, 2018 0.2125 0.2780 0.2010 0.2500 13,777 -0.03(-10.07%)
Nov 02, 2018 0.2118 0.2780 0.2117 0.2780 9,300 +0.07(+31.32%)
Nov 01, 2018 0.2800 0.2800 0.2117 0.2117 3,200 -0.07(-24.37%)
Oct 31, 2018 0.2799 0.2799 0.2799 0.2799 230 +0.00(+1.45%)
Oct 26, 2018 0.2759 0.2759 0.2759 0 -0.00(-0.76%)
Oct 25, 2018 0.2780 0.2780 0.2780 0.2780 150 -0.00(-0.68%)
Oct 22, 2018 0.2799 0.2799 0.2799 0 +0.00(+1.41%)
Oct 19, 2018 0.2116 0.2760 0.2110 0.2760 7,900 -0.00(-1.39%)
Oct 17, 2018 0.2799 0.2799 0.2799 0 +0.03(+12.00%)
Oct 16, 2018 0.2400 0.2800 0.2400 0.2499 34,048 +0.02(+8.65%)
Oct 15, 2018 0.2400 0.2400 0.2300 0.2300 6,702 -0.01(-4.17%)
Oct 12, 2018 0.2750 0.2750 0.2398 0.2400 28,200 -0.04(-14.59%)
Oct 11, 2018 0.3199 0.3199 0.2800 0.2810 46,100 -0.04(-12.19%)
Oct 09, 2018 0.3200 0.3200 0.3200 0 +0.04(+13.84%)
Oct 08, 2018 0.2820 0.2820 0.2811 0.2811 2,970 +0.00(+0.36%)
Oct 02, 2018 0.2801 0.2801 0.2801 0 -0.04(-12.44%)
Sep 28, 2018 0.3199 0.3199 0.3199 0 +0.02(+6.63%)
Sep 26, 2018 0.3000 0.3000 0.3000 0 +0.03(+10.62%)
Sep 25, 2018 0.2712 0.2712 0.2712 0.2712 7,300 -0.00(-0.18%)
Sep 24, 2018 0.2717 0.2717 0.2717 0.2717 2,100 -0.04(-12.35%)
Sep 20, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Sep 19, 2018 0.3199 0.3200 0.2709 0.3200 36,601 +0.04(+16.24%)
Sep 18, 2018 0.2950 0.2950 0.2752 0.2753 5,500 +0.00(+1.70%)
Sep 17, 2018 0.2707 0.2707 0.2707 0.2707 100 -0.02(-8.24%)
Sep 13, 2018 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
Sep 11, 2018 0.2750 0.2750 0.2750 0 -0.02(-8.30%)
Sep 10, 2018 0.2701 0.2999 0.2701 0.2999 4,300 +0.02(+8.66%)
Sep 07, 2018 0.2760 0.2760 0.2760 0.2760 4,000 +0.00(+0.00%)
Sep 05, 2018 0.2760 0.2760 0.2760 0 -0.02(-8.00%)
Sep 04, 2018 0.2702 0.3000 0.2702 0.3000 1,100 +0.03(+9.85%)
Aug 31, 2018 0.2731 0.2731 0.2731 0 -0.03(-8.97%)
Aug 30, 2018 0.2999 0.3000 0.2999 0.3000 1,941 +0.00(+0.50%)
Aug 29, 2018 0.3000 0.3000 0.2985 0.2985 6,975 +0.03(+10.51%)
Aug 28, 2018 0.2701 0.2701 0.2701 0.2701 500 -0.03(-9.97%)
Aug 27, 2018 0.3050 0.3150 0.2900 0.3000 80,635 -0.01(-1.64%)
Aug 23, 2018 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Aug 22, 2018 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-2.13%)
Aug 21, 2018 0.2850 0.3050 0.2850 0.2963 9,750 -0.00(-1.23%)
Aug 20, 2018 0.2900 0.3000 0.2900 0.3000 950 +0.00(+0.00%)
Aug 17, 2018 0.3000 0.3000 0.3000 0.3000 1,300 +0.00(+0.00%)
Aug 15, 2018 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Aug 14, 2018 0.2990 0.2990 0.2850 0.2850 10,000 -0.01(-4.36%)
Aug 09, 2018 0.2980 0.2980 0.2980 0 -0.00(-0.67%)
Aug 07, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Aug 06, 2018 0.3100 0.3100 0.3050 0.3050 7,726 +0.00(+0.39%)
Aug 03, 2018 0.2851 0.3038 0.2851 0.3038 4,500 -0.00(-0.39%)
Aug 02, 2018 0.2940 0.3050 0.2940 0.3050 87,213 +0.02(+8.93%)
Jul 31, 2018 0.2800 0.2800 0.2800 0 -0.00(-0.04%)
Jul 30, 2018 0.3000 0.3000 0.2801 0.2801 11,497 -0.03(-9.62%)
Jul 27, 2018 0.2991 0.3100 0.2800 0.3099 75,200 +0.01(+3.30%)
Jul 26, 2018 0.2811 0.3000 0.2811 0.3000 5,068 -0.01(-2.77%)
Jul 25, 2018 0.3085 0.3085 0.3085 0.3085 2,500 -0.00(-0.47%)
Jul 24, 2018 0.3085 0.3100 0.3085 0.3100 1,392 +0.01(+3.33%)
Jul 20, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 19, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jul 18, 2018 0.3000 0.3200 0.3000 0.3200 5,000 +0.04(+14.24%)
Jul 17, 2018 0.3000 0.3000 0.2801 0.2801 11,000 -0.02(-6.63%)
Jul 16, 2018 0.3000 0.3000 0.3000 0.3000 13,702 +0.00(+0.00%)
Jul 13, 2018 0.3000 0.3000 0.3000 0.3000 10,600 +0.00(+0.00%)
Jul 12, 2018 0.3000 0.3000 0.3000 0.3000 5,600 +0.01(+3.45%)
Jul 11, 2018 0.2801 0.3300 0.2801 0.2900 10,800 -0.04(-13.29%)
Jul 10, 2018 0.3500 0.3750 0.3345 0.3345 18,436 +0.00(+1.35%)
Jul 09, 2018 0.3600 0.3600 0.3299 0.3300 286,906 +0.00(+0.00%)
Jul 06, 2018 0.3200 0.3400 0.3200 0.3300 106,608 +0.06(+21.28%)
Jul 05, 2018 0.2721 0.2721 0.2721 0.2721 3,600 -0.05(-14.92%)
Jul 02, 2018 0.3198 0.3198 0.3198 0 -0.00(-0.03%)
Jun 29, 2018 0.3199 0.3199 0.3199 0.3199 524 +0.03(+10.31%)
Jun 28, 2018 0.2900 0.2900 0.2900 0.2900 2,004 +0.02(+7.01%)
Jun 27, 2018 0.2710 0.2710 0.2710 0.2710 10,000 +0.01(+4.23%)
Jun 26, 2018 0.2750 0.2750 0.2600 0.2600 16,830 -0.01(-3.70%)
Jun 25, 2018 0.3000 0.3000 0.2601 0.2700 56,200 -0.05(-15.60%)
Jun 22, 2018 0.3099 0.3199 0.3099 0.3199 5,500 +0.01(+3.19%)
Jun 21, 2018 0.3199 0.3199 0.3100 0.3100 4,325 -0.02(-5.98%)
Jun 18, 2018 0.3297 0.3297 0.3297 0 -0.00(-0.09%)
Jun 15, 2018 0.2902 0.2902 0.3300 0 +0.04(+13.71%)
Jun 12, 2018 0.2902 0.2902 0.2902 0 -0.01(-3.27%)
Jun 11, 2018 0.3000 0.3000 0.2990 0.3000 16,242 +0.00(+0.00%)
Jun 08, 2018 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Jun 06, 2018 0.3000 0.3000 0.3000 40 -0.03(-9.10%)
Jun 05, 2018 0.3300 0.3399 0.3002 0.3301 8,550 -0.01(-2.93%)
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.