Skip to main content

Global Hemp Group Inc (OP: GBHPF )

0.0600 +0.0300 (+100.00%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.0289 0.0510 0.0289 0.0510 9,538 +0.03(+168.42%)
Jul 28, 2017 0.0289 0.0290 0.0190 0.0190 21,500 +0.00(+5.56%)
Jul 27, 2017 0.0270 0.0270 0.0161 0.0180 30,192 -0.01(-31.03%)
Jul 26, 2017 0.0260 0.0290 0.0170 0.0261 54,914 -0.00(-4.74%)
Jul 25, 2017 0.0283 0.0283 0.0274 0.0274 21,814 -0.00(-3.86%)
Jul 24, 2017 0.0217 0.0290 0.0160 0.0285 62,250 -0.00(-1.72%)
Jul 21, 2017 0.0250 0.0290 0.0250 0.0290 62,036 +0.00(+16.00%)
Jul 20, 2017 0.0264 0.0264 0.0176 0.0250 86,607 +0.01(+39.66%)
Jul 19, 2017 0.0200 0.0249 0.0179 0.0179 24,835 +0.00(+37.69%)
Jul 18, 2017 0.0248 0.0248 0.0130 0.0130 5,400 -0.01(-45.83%)
Jul 17, 2017 0.0152 0.0257 0.0152 0.0240 101,607 +0.01(+58.94%)
Jul 14, 2017 0.0151 0.0151 0.0151 0.0151 6,030 +0.00(+0.00%)
Jul 13, 2017 0.0210 0.0237 0.0151 0.0151 372,700 +0.00(+0.67%)
Jul 12, 2017 0.0190 0.0190 0.0150 0.0150 41,218 +0.00(+0.00%)
Jul 11, 2017 0.0190 0.0200 0.0150 0.0150 83,327 +0.00(+7.14%)
Jul 10, 2017 0.0143 0.0200 0.0140 0.0140 77,990 -0.00(-6.67%)
Jul 06, 2017 0.0150 0.0150 0.0150 0 +0.00(+10.29%)
Jul 05, 2017 0.0130 0.0200 0.0130 0.0136 59,599 -0.01(-28.42%)
Jul 03, 2017 0.0200 0.0200 0.0130 0.0190 39,950 -0.00(-9.52%)
Jun 30, 2017 0.0200 0.0210 0.0200 0.0210 3,822 +0.00(+5.00%)
Jun 29, 2017 0.0220 0.0230 0.0150 0.0200 39,079 +0.00(+16.96%)
Jun 28, 2017 0.0220 0.0220 0.0140 0.0171 33,381 -0.00(-12.31%)
Jun 27, 2017 0.0200 0.0200 0.0160 0.0195 76,411 +0.01(+50.00%)
Jun 26, 2017 0.0188 0.0200 0.0115 0.0130 31,289 -0.01(-30.85%)
Jun 23, 2017 0.0150 0.0200 0.0150 0.0188 6,034 -0.00(-6.00%)
Jun 22, 2017 0.0227 0.0227 0.0160 0.0200 19,455 -0.00(-12.09%)
Jun 21, 2017 0.0227 0.0227 0.0227 0.0227 2,500 +0.00(+3.41%)
Jun 20, 2017 0.0178 0.0220 0.0160 0.0220 52,197 +0.00(+29.41%)
Jun 19, 2017 0.0160 0.0227 0.0160 0.0170 17,658 -0.00(-16.67%)
Jun 16, 2017 0.0180 0.0220 0.0180 0.0204 45,679 +0.00(+22.23%)
Jun 15, 2017 0.0180 0.0180 0.0160 0.0167 37,802 -0.00(-16.55%)
Jun 14, 2017 0.0150 0.0227 0.0150 0.0200 683 -0.00(-10.31%)
Jun 13, 2017 0.0235 0.0235 0.0223 0.0223 6,361 +0.00(+1.36%)
Jun 12, 2017 0.0190 0.0227 0.0160 0.0220 47,900 +0.00(+6.28%)
Jun 09, 2017 0.0206 0.0220 0.0206 0.0207 22,000 +0.00(+23.21%)
Jun 08, 2017 0.0180 0.0180 0.0168 0.0168 30,500 -0.00(-6.67%)
Jun 07, 2017 0.0203 0.0226 0.0169 0.0180 40,839 -0.00(-20.35%)
Jun 06, 2017 0.0200 0.0227 0.0169 0.0226 22,888 +0.01(+36.14%)
Jun 05, 2017 0.0176 0.0238 0.0160 0.0166 29,679 -0.01(-26.22%)
Jun 02, 2017 0.0225 0.0238 0.0225 0.0225 16,266 +0.00(+0.00%)
Jun 01, 2017 0.0220 0.0225 0.0220 0.0225 13,555 +0.00(+2.27%)
May 31, 2017 0.0209 0.0225 0.0192 0.0220 36,499 +0.00(+0.73%)
May 30, 2017 0.0209 0.0225 0.0192 0.0218 56,205 -0.00(-2.93%)
May 26, 2017 0.0225 0.0239 0.0192 0.0225 14,772 +0.00(+0.00%)
May 25, 2017 0.0205 0.0225 0.0192 0.0225 119,540 +0.00(+12.50%)
May 24, 2017 0.0190 0.0220 0.0190 0.0200 125,315 +0.00(+5.26%)
May 23, 2017 0.0239 0.0239 0.0190 0.0190 34,744 -0.00(-5.00%)
May 22, 2017 0.0221 0.0221 0.0200 0.0200 58,619 -0.00(-10.31%)
May 19, 2017 0.0224 0.0224 0.0180 0.0223 82,000 +0.00(+24.58%)
May 18, 2017 0.0249 0.0249 0.0179 0.0179 47,090 -0.00(-19.73%)
May 17, 2017 0.0224 0.0230 0.0174 0.0223 94,591 +0.00(+11.50%)
May 16, 2017 0.0249 0.0249 0.0180 0.0200 83,333 +0.00(+11.11%)
May 15, 2017 0.0188 0.0195 0.0180 0.0180 23,600 +0.00(+0.00%)
May 12, 2017 0.0230 0.0230 0.0180 0.0180 33,000 -0.00(-9.55%)
May 11, 2017 0.0214 0.0214 0.0199 0.0199 32,400 -0.00(-7.01%)
May 10, 2017 0.0192 0.0220 0.0180 0.0214 105,620 +0.00(+18.89%)
May 09, 2017 0.0250 0.0250 0.0180 0.0180 77,957 -0.01(-26.53%)
May 08, 2017 0.0224 0.0249 0.0222 0.0245 53,909 +0.00(+11.36%)
May 05, 2017 0.0220 0.0220 0.0180 0.0220 30,617 +0.00(+0.00%)
May 04, 2017 0.0220 0.0220 0.0180 0.0220 180,550 +0.00(+10.00%)
May 03, 2017 0.0228 0.0228 0.0185 0.0200 184,144 +0.00(+4.71%)
May 02, 2017 0.0249 0.0249 0.0180 0.0191 153,306 -0.00(-20.08%)
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.