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

Global Hemp Group Inc (OP: GBHPF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 3, 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 (%)
Aug 31, 2017 0.0229 0.0290 0.0223 0.0290 173,889 +0.01(+26.64%)
Aug 30, 2017 0.0290 0.0290 0.0229 0.0229 3,000 -0.01(-23.15%)
Aug 29, 2017 0.0330 0.0330 0.0298 0.0298 9,200 +0.00(+6.43%)
Aug 28, 2017 0.0220 0.0329 0.0220 0.0280 82,060 +0.00(+3.70%)
Aug 23, 2017 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Aug 22, 2017 0.0299 0.0299 0.0250 0.0250 147,220 -0.00(-16.39%)
Aug 21, 2017 0.0310 0.0310 0.0299 0.0299 23,962 -0.00(-0.33%)
Aug 18, 2017 0.0318 0.0318 0.0210 0.0300 130,500 +0.00(+0.00%)
Aug 17, 2017 0.0256 0.0310 0.0220 0.0300 77,910 +0.01(+23.76%)
Aug 16, 2017 0.0319 0.0319 0.0240 0.0242 16,539 -0.01(-24.01%)
Aug 15, 2017 0.0312 0.0349 0.0235 0.0319 56,726 +0.00(+8.87%)
Aug 14, 2017 0.0277 0.0300 0.0235 0.0293 45,245 +0.01(+24.68%)
Aug 11, 2017 0.0235 0.0340 0.0235 0.0235 84,005 -0.01(-18.12%)
Aug 10, 2017 0.0235 0.0287 0.0235 0.0287 42,879 -0.00(-0.35%)
Aug 09, 2017 0.0231 0.0323 0.0231 0.0288 18,600 -0.00(-3.68%)
Aug 08, 2017 0.0300 0.0324 0.0231 0.0299 83,750 -0.00(-0.33%)
Aug 07, 2017 0.0300 0.0300 0.0280 0.0300 254,829 +0.00(+0.00%)
Aug 04, 2017 0.0310 0.0310 0.0250 0.0300 166,900 +0.00(+4.90%)
Aug 03, 2017 0.0306 0.0327 0.0230 0.0286 387,327 +0.01(+43.00%)
Aug 02, 2017 0.0286 0.0300 0.0200 0.0200 139,081 -0.01(-33.33%)
Aug 01, 2017 0.0332 0.0430 0.0180 0.0300 211,746 -0.02(-41.18%)
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%)
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.