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

Global Hemp Group Inc (OP: GBHPF )

0.0300 -0.0300 (-50.00%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 2024 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 (%)
Jul 12, 2022 0.0108 0 +0.00(+4.85%)
Jul 11, 2022 0.0110 0.0110 0.0103 0.0103 44,132 -0.00(-6.36%)
Jul 08, 2022 0.0117 0.0120 0.0110 0.0110 7,969 -0.00(-6.78%)
Jul 07, 2022 0.0083 0.0118 0.0083 0.0118 3,112 +0.00(+26.88%)
Jul 05, 2022 0.0093 0 -0.00(-23.14%)
Jul 01, 2022 0.0072 0.0122 0.0072 0.0121 10,743 +0.00(+7.08%)
Jun 30, 2022 0.0113 0.0116 0.0102 0.0113 39,931 +0.00(+11.88%)
Jun 28, 2022 0.0101 0 +0.00(+1.00%)
Jun 27, 2022 0.0129 0.0129 0.0100 0.0100 800 +0.00(+0.00%)
Jun 24, 2022 0.0074 0.0100 0.0074 0.0100 70,891 -0.00(-16.67%)
Jun 23, 2022 0.0128 0.0141 0.0074 0.0120 178,187 -0.00(-14.29%)
Jun 22, 2022 0.0110 0.0140 0.0110 0.0140 146,511 +0.00(+23.89%)
Jun 21, 2022 0.0120 0.0120 0.0099 0.0113 72,920 -0.00(-18.71%)
Jun 17, 2022 0.0112 0.0139 0.0112 0.0139 23,500 +0.00(+19.83%)
Jun 16, 2022 0.0115 0.0141 0.0115 0.0116 65,700 -0.00(-3.33%)
Jun 15, 2022 0.0180 0.0180 0.0116 0.0120 210,850 -0.01(-29.41%)
Jun 14, 2022 0.0090 0.0170 0.0090 0.0170 2,575 +0.01(+49.12%)
Jun 13, 2022 0.0114 0.0114 0.0114 0.0114 1,000 +0.00(+0.88%)
Jun 10, 2022 0.0141 0.0141 0.0113 0.0113 26,802 -0.00(-5.83%)
Jun 09, 2022 0.0122 0.0150 0.0120 0.0120 161,379 +0.00(+0.00%)
Jun 08, 2022 0.0120 0.0120 0.0120 0.0120 720 -0.01(-29.41%)
Jun 07, 2022 0.0145 0.0170 0.0120 0.0170 94,150 +0.00(+17.24%)
Jun 06, 2022 0.0170 0.0170 0.0130 0.0145 115,888 -0.00(-14.71%)
Jun 03, 2022 0.0190 0.0190 0.0170 0.0170 1,600 +0.00(+21.43%)
Jun 02, 2022 0.0138 0.0141 0.0138 0.0140 75,510 -0.00(-3.45%)
May 31, 2022 0.0145 0 +0.00(+20.83%)
May 27, 2022 0.0126 0.0130 0.0120 0.0120 122,700 -0.00(-4.76%)
May 26, 2022 0.0130 0.0130 0.0126 0.0126 34,920 -0.00(-3.08%)
May 25, 2022 0.0130 0.0132 0.0126 0.0130 254,500 +0.00(+2.36%)
May 24, 2022 0.0117 0.0152 0.0117 0.0127 12,800 -0.00(-9.93%)
May 23, 2022 0.0141 0.0157 0.0141 0.0141 20,480 +0.00(+4.44%)
May 20, 2022 0.0141 0.0146 0.0127 0.0135 48,900 -0.00(-2.88%)
May 19, 2022 0.0133 0.0150 0.0133 0.0139 39,500 +0.00(+10.32%)
May 18, 2022 0.0106 0.0150 0.0106 0.0126 126,350 -0.00(-3.82%)
May 17, 2022 0.0106 0.0131 0.0106 0.0131 4,500 +0.00(+0.77%)
May 16, 2022 0.0142 0.0142 0.0126 0.0130 39,172 -0.00(-12.75%)
May 13, 2022 0.0149 0.0149 0.0149 0.0149 600 -0.00(-10.24%)
May 12, 2022 0.0135 0.0166 0.0135 0.0166 5,200 +0.00(+16.90%)
May 11, 2022 0.0141 0.0142 0.0141 0.0142 75,250 -0.00(-14.46%)
May 10, 2022 0.0166 0.0166 0.0114 0.0166 4,200 +0.00(+0.00%)
May 09, 2022 0.0166 0.0166 0.0166 0.0166 9,860 +0.00(+0.61%)
May 06, 2022 0.0165 0.0165 0.0165 0.0165 15,001 +0.00(+17.02%)
May 04, 2022 0.0141 0 +0.00(+0.71%)
May 03, 2022 0.0135 0.0140 0.0135 0.0140 2,000 -0.00(-11.39%)
May 02, 2022 0.0107 0.0159 0.0107 0.0158 35,039 +0.00(+17.04%)
Apr 29, 2022 0.0176 0.0190 0.0135 0.0135 13,028 +0.00(+7.14%)
Apr 28, 2022 0.0126 0.0143 0.0112 0.0126 91,000 +0.00(+0.00%)
Apr 27, 2022 0.0143 0.0143 0.0126 0.0126 1,550 -0.00(-5.26%)
Apr 26, 2022 0.0167 0.0167 0.0115 0.0133 68,147 -0.00(-17.39%)
Apr 25, 2022 0.0158 0.0168 0.0120 0.0161 802,179 +0.00(+1.90%)
Apr 22, 2022 0.0145 0.0158 0.0145 0.0158 10,391 +0.00(+19.70%)
Apr 21, 2022 0.0117 0.0160 0.0117 0.0132 61,690 -0.00(-9.59%)
Apr 20, 2022 0.0158 0.0161 0.0110 0.0146 156,325 -0.00(-8.75%)
Apr 19, 2022 0.0182 0.0198 0.0160 0.0160 3,830 +0.00(+1.27%)
Apr 18, 2022 0.0198 0.0198 0.0158 0.0158 2,469 -0.00(-7.06%)
Apr 14, 2022 0.0198 0.0198 0.0170 0.0170 20,170 +0.00(+0.00%)
Apr 13, 2022 0.0198 0.0198 0.0130 0.0170 16,379 -0.00(-14.14%)
Apr 12, 2022 0.0155 0.0198 0.0150 0.0198 77,882 +0.00(+27.74%)
Apr 11, 2022 0.0158 0.0162 0.0155 0.0155 23,000 +0.00(+0.00%)
Apr 07, 2022 0.0155 0 +0.00(+2.65%)
Apr 06, 2022 0.0151 0.0151 0.0151 0.0151 8,000 -0.00(-0.66%)
Apr 05, 2022 0.0120 0.0152 0.0120 0.0152 11,250 -0.00(-7.32%)
Apr 04, 2022 0.0156 0.0164 0.0126 0.0164 105,028 +0.00(+3.14%)
Apr 01, 2022 0.0210 0.0210 0.0151 0.0159 53,428 -0.00(-3.64%)
Mar 31, 2022 0.0120 0.0166 0.0120 0.0165 60,729 +0.00(+3.13%)
Mar 30, 2022 0.0158 0.0161 0.0158 0.0160 13,490 +0.00(+1.27%)
Mar 29, 2022 0.0135 0.0170 0.0135 0.0158 87,388 +0.00(+16.18%)
Mar 28, 2022 0.0130 0.0136 0.0130 0.0136 2,450 +0.00(+0.00%)
Mar 25, 2022 0.0145 0.0164 0.0132 0.0136 108,599 -0.00(-13.38%)
Mar 24, 2022 0.0163 0.0163 0.0145 0.0157 146,685 +0.00(+7.53%)
Mar 23, 2022 0.0176 0.0176 0.0146 0.0146 16,990 -0.00(-8.18%)
Mar 22, 2022 0.0160 0.0162 0.0159 0.0159 9,300 -0.00(-2.45%)
Mar 21, 2022 0.0117 0.0163 0.0117 0.0163 51,500 -0.00(-6.32%)
Mar 18, 2022 0.0155 0.0179 0.0155 0.0174 74,165 +0.00(+10.13%)
Mar 17, 2022 0.0145 0.0158 0.0145 0.0158 6,000 +0.00(+3.27%)
Mar 16, 2022 0.0145 0.0153 0.0145 0.0153 22,000 +0.00(+3.38%)
Mar 15, 2022 0.0194 0.0194 0.0146 0.0148 28,844 +0.00(+2.07%)
Mar 14, 2022 0.0145 0.0145 0.0145 0.0145 1,000 -0.00(-12.12%)
Mar 11, 2022 0.0163 0.0165 0.0154 0.0165 11,050 +0.00(+1.23%)
Mar 10, 2022 0.0182 0.0182 0.0140 0.0163 46,901 +0.00(+8.67%)
Mar 09, 2022 0.0150 0.0150 0.0150 0.0150 50,000 -0.00(-6.25%)
Mar 08, 2022 0.0149 0.0160 0.0115 0.0160 489,123 +0.00(+7.38%)
Mar 07, 2022 0.0161 0.0161 0.0109 0.0149 119,355 -0.00(-11.83%)
Mar 04, 2022 0.0172 0.0172 0.0157 0.0169 58,250 +0.00(+11.18%)
Mar 03, 2022 0.0180 0.0185 0.0152 0.0152 81,397 -0.00(-16.94%)
Mar 02, 2022 0.0207 0.0207 0.0175 0.0183 26,001 +0.00(+8.28%)
Mar 01, 2022 0.0157 0.0169 0.0157 0.0169 50,170 +0.00(+7.64%)
Feb 28, 2022 0.0157 0.0157 0.0157 0.0157 1,500 -0.00(-6.55%)
Feb 25, 2022 0.0156 0.0168 0.0156 0.0168 930 -0.00(-9.19%)
Feb 24, 2022 0.0155 0.0185 0.0155 0.0185 170,026 +0.00(+6.32%)
Feb 23, 2022 0.0117 0.0174 0.0117 0.0174 200 +0.00(+10.13%)
Feb 22, 2022 0.0169 0.0169 0.0137 0.0158 62,872 -0.00(-17.28%)
Feb 18, 2022 0.0191 0 +0.00(+18.63%)
Feb 17, 2022 0.0207 0.0207 0.0141 0.0161 76,690 +0.00(+3.87%)
Feb 16, 2022 0.0170 0.0191 0.0155 0.0155 2,860 -0.00(-11.43%)
Feb 15, 2022 0.0161 0.0198 0.0137 0.0175 276,214 -0.00(-10.26%)
Feb 14, 2022 0.0179 0.0220 0.0155 0.0195 17,776 +0.00(+8.33%)
Feb 11, 2022 0.0161 0.0185 0.0157 0.0180 32,000 -0.00(-11.33%)
Feb 10, 2022 0.0159 0.0203 0.0159 0.0203 7,378 -0.00(-6.45%)
Feb 09, 2022 0.0199 0.0223 0.0149 0.0217 13,390 +0.00(+8.50%)
Feb 08, 2022 0.0211 0.0250 0.0185 0.0200 123,876 -0.00(-16.67%)
Feb 07, 2022 0.0180 0.0245 0.0160 0.0240 614,101 +0.01(+54.84%)
Feb 04, 2022 0.0155 0.0157 0.0155 0.0155 10,162 -0.00(-19.27%)
Feb 03, 2022 0.0154 0.0192 0.0192 315,039 -0.00(-1.03%)
Feb 02, 2022 0.0194 0.0207 0.0156 0.0194 41,600 +0.00(+21.25%)
Feb 01, 2022 0.0174 0.0174 0.0160 0.0160 900 +0.00(+3.90%)
Jan 31, 2022 0.0154 0.0160 0.0154 0.0154 6,563 -0.00(-3.75%)
Jan 28, 2022 0.0160 0.0160 0.0136 0.0160 52,257 -0.00(-14.89%)
Jan 27, 2022 0.0147 0.0194 0.0147 0.0188 44,079 +0.00(+29.66%)
Jan 26, 2022 0.0144 0.0145 0.0144 0.0145 5,561 +0.00(+2.11%)
Jan 25, 2022 0.0142 0.0162 0.0142 0.0142 47,100 -0.00(-20.22%)
Jan 24, 2022 0.0159 0.0178 0.0110 0.0178 30,714 +0.00(+25.35%)
Jan 21, 2022 0.0190 0.0206 0.0142 0.0142 77,420 -0.01(-27.92%)
Jan 20, 2022 0.0157 0.0197 0.0157 0.0197 72,628 +0.00(+23.12%)
Jan 19, 2022 0.0182 0.0197 0.0160 0.0160 5,803 +0.00(+2.56%)
Jan 18, 2022 0.0189 0.0189 0.0135 0.0156 70,100 -0.00(-7.69%)
Jan 14, 2022 0.0169 0 -0.00(-4.52%)
Jan 13, 2022 0.0130 0.0193 0.0130 0.0177 42,055 -0.00(-6.84%)
Jan 11, 2022 0.0190 0 +0.00(+20.25%)
Jan 10, 2022 0.0176 0.0176 0.0157 0.0158 7,296 -0.00(-9.20%)
Jan 07, 2022 0.0146 0.0174 0.0130 0.0174 81,974 +0.00(+8.75%)
Jan 06, 2022 0.0160 0.0160 0.0156 0.0160 5,000 -0.00(-5.88%)
Jan 05, 2022 0.0147 0.0180 0.0147 0.0170 134,525 -0.00(-5.56%)
Jan 04, 2022 0.0167 0.0180 0.0151 0.0180 9,900 +0.00(+5.26%)
Jan 03, 2022 0.0174 0.0180 0.0170 0.0171 129,106 -0.00(-5.00%)
Dec 31, 2021 0.0160 0.0195 0.0160 0.0180 33,314 +0.00(+14.65%)
Dec 30, 2021 0.0162 0.0176 0.0156 0.0157 128,635 -0.00(-20.30%)
Dec 29, 2021 0.0171 0.0197 0.0162 0.0197 71,200 +0.00(+1.03%)
Dec 28, 2021 0.0190 0.0195 0.0185 0.0195 30,200 +0.00(+2.63%)
Dec 27, 2021 0.0190 0.0194 0.0155 0.0190 59,383 -0.00(-4.04%)
Dec 23, 2021 0.0198 0.0198 0.0198 0.0198 1,100 +0.00(+10.00%)
Dec 22, 2021 0.0176 0.0180 0.0152 0.0180 13,060 -0.00(-6.74%)
Dec 21, 2021 0.0151 0.0193 0.0151 0.0193 10,015 +0.00(+27.81%)
Dec 20, 2021 0.0130 0.0198 0.0130 0.0151 115,200 -0.00(-24.12%)
Dec 17, 2021 0.0196 0.0199 0.0189 0.0199 25,472 +0.00(+4.74%)
Dec 16, 2021 0.0224 0.0224 0.0185 0.0190 356,399 -0.00(-15.18%)
Dec 15, 2021 0.0192 0.0224 0.0192 0.0224 14,300 +0.00(+0.00%)
Dec 14, 2021 0.0130 0.0245 0.0130 0.0224 136,950 +0.00(+17.28%)
Dec 13, 2021 0.0215 0.0260 0.0153 0.0191 14,631 +0.00(+0.53%)
Dec 10, 2021 0.0147 0.0197 0.0147 0.0190 50,220 -0.00(-3.55%)
Dec 09, 2021 0.0197 0.0198 0.0195 0.0197 99,118 +0.00(+0.51%)
Dec 08, 2021 0.0193 0.0238 0.0180 0.0196 71,160 -0.00(-17.99%)
Dec 07, 2021 0.0197 0.0239 0.0197 0.0239 63,339 +0.00(+0.00%)
Dec 06, 2021 0.0230 0.0239 0.0185 0.0239 232,322 +0.00(+3.91%)
Dec 03, 2021 0.0201 0.0249 0.0190 0.0230 530,487 +0.00(+2.22%)
Dec 02, 2021 0.0196 0.0230 0.0192 0.0225 97,763 +0.00(+14.80%)
Dec 01, 2021 0.0225 0.0225 0.0196 0.0196 16,700 -0.00(-8.41%)
Nov 30, 2021 0.0215 0.0215 0.0193 0.0214 133,500 +0.00(+0.00%)
Nov 29, 2021 0.0200 0.0233 0.0181 0.0214 69,209 +0.00(+11.46%)
Nov 26, 2021 0.0137 0.0210 0.0137 0.0192 37,752 -0.00(-4.00%)
Nov 24, 2021 0.0200 0.0223 0.0200 0.0200 19,310 -0.00(-4.76%)
Nov 23, 2021 0.0230 0.0239 0.0197 0.0210 301,081 -0.00(-9.48%)
Nov 22, 2021 0.0227 0.0238 0.0188 0.0232 19,625 -0.00(-2.11%)
Nov 19, 2021 0.0233 0.0237 0.0230 0.0237 28,753 +0.00(+3.04%)
Nov 18, 2021 0.0200 0.0259 0.0200 0.0230 23,104 -0.00(-2.54%)
Nov 17, 2021 0.0200 0.0280 0.0200 0.0236 96,730 -0.00(-5.60%)
Nov 16, 2021 0.0236 0.0250 0.0211 0.0250 165,090 -0.00(-8.09%)
Nov 15, 2021 0.0253 0.0300 0.0253 0.0272 234,168 -0.00(-0.73%)
Nov 12, 2021 0.0310 0.0310 0.0230 0.0274 149,487 +0.00(+19.13%)
Nov 11, 2021 0.0230 0.0230 0.0200 0.0230 9,495 -0.00(-8.00%)
Nov 09, 2021 0.0240 0.0256 0.0191 0.0250 130,340 +0.01(+25.00%)
Nov 08, 2021 0.0153 0.0250 0.0153 0.0200 74,218 -0.00(-9.09%)
Nov 05, 2021 0.0201 0.0244 0.0190 0.0220 113,363 +0.00(+10.00%)
Nov 04, 2021 0.0269 0.0269 0.0198 0.0200 13,798 -0.00(-18.03%)
Nov 03, 2021 0.0217 0.0244 0.0200 0.0244 39,464 +0.00(+10.91%)
Nov 02, 2021 0.0250 0.0250 0.0190 0.0220 161,000 +0.00(+11.11%)
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.