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 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 23, 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 (%)
Mar 31, 2017 0.0300 0.0300 0.0225 0.0235 175,498 -0.00(-4.08%)
Mar 30, 2017 0.0300 0.0320 0.0245 0.0245 207,545 -0.00(-10.26%)
Mar 29, 2017 0.0272 0.0280 0.0210 0.0273 249,731 +0.00(+11.89%)
Mar 28, 2017 0.0272 0.0272 0.0218 0.0244 335,940 +0.00(+0.00%)
Mar 27, 2017 0.0175 0.0272 0.0175 0.0244 353,452 +0.00(+11.93%)
Mar 24, 2017 0.0218 0.0230 0.0218 0.0218 50,060 -0.00(-5.22%)
Mar 23, 2017 0.0274 0.0274 0.0218 0.0230 168,557 -0.00(-11.20%)
Mar 22, 2017 0.0260 0.0260 0.0218 0.0259 257,901 +0.00(+16.67%)
Mar 21, 2017 0.0237 0.0237 0.0214 0.0222 155,166 -0.00(-0.45%)
Mar 20, 2017 0.0270 0.0273 0.0221 0.0223 156,820 -0.00(-14.23%)
Mar 17, 2017 0.0250 0.0260 0.0220 0.0260 57,184 +0.00(+18.18%)
Mar 16, 2017 0.0270 0.0270 0.0218 0.0220 114,020 -0.00(-11.65%)
Mar 15, 2017 0.0280 0.0280 0.0218 0.0249 266,245 -0.00(-7.78%)
Mar 14, 2017 0.0275 0.0275 0.0222 0.0270 71,920 +0.00(+0.00%)
Mar 13, 2017 0.0270 0.0290 0.0220 0.0270 354,789 +0.01(+23.85%)
Mar 10, 2017 0.0250 0.0280 0.0215 0.0218 148,302 -0.00(-7.63%)
Mar 09, 2017 0.0270 0.0280 0.0210 0.0236 439,468 -0.00(-9.23%)
Mar 08, 2017 0.0243 0.0290 0.0242 0.0260 100,022 +0.01(+30.00%)
Mar 07, 2017 0.0220 0.0230 0.0200 0.0200 192,096 -0.00(-17.70%)
Mar 06, 2017 0.0300 0.0300 0.0243 0.0243 67,100 -0.00(-11.31%)
Mar 03, 2017 0.0285 0.0300 0.0220 0.0274 80,535 +0.01(+24.55%)
Mar 02, 2017 0.0210 0.0297 0.0200 0.0220 441,550 -0.00(-15.06%)
Mar 01, 2017 0.0220 0.0295 0.0210 0.0259 128,650 +0.00(+0.00%)
Feb 28, 2017 0.0260 0.0276 0.0250 0.0259 106,300 -0.00(-0.38%)
Feb 27, 2017 0.0296 0.0316 0.0215 0.0260 103,817 +0.00(+0.00%)
Feb 24, 2017 0.0215 0.0296 0.0215 0.0260 132,492 +0.00(+4.00%)
Feb 23, 2017 0.0296 0.0304 0.0250 0.0250 166,000 -0.00(-3.85%)
Feb 22, 2017 0.0285 0.0310 0.0215 0.0260 360,575 +0.00(+0.39%)
Feb 21, 2017 0.0300 0.0300 0.0215 0.0259 468,312 -0.00(-0.38%)
Feb 17, 2017 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Feb 16, 2017 0.0253 0.0300 0.0235 0.0260 386,397 +0.00(+0.00%)
Feb 15, 2017 0.0300 0.0320 0.0236 0.0260 488,343 -0.00(-3.35%)
Feb 14, 2017 0.0300 0.0333 0.0250 0.0269 586,794 -0.00(-10.03%)
Feb 13, 2017 0.0300 0.0333 0.0235 0.0299 524,486 +0.00(+11.57%)
Feb 10, 2017 0.0270 0.0315 0.0235 0.0268 415,265 +0.00(+3.08%)
Feb 09, 2017 0.0293 0.0315 0.0230 0.0260 1,155,744 -0.01(-16.13%)
Feb 08, 2017 0.0288 0.0310 0.0250 0.0310 229,695 +0.00(+14.81%)
Feb 07, 2017 0.0310 0.0310 0.0270 0.0270 125,249 -0.00(-12.90%)
Feb 06, 2017 0.0315 0.0371 0.0280 0.0310 261,644 +0.00(+0.00%)
Feb 03, 2017 0.0357 0.0357 0.0270 0.0310 139,847 -0.00(-2.82%)
Feb 02, 2017 0.0330 0.0370 0.0260 0.0319 348,438 -0.00(-1.54%)
Feb 01, 2017 0.0290 0.0350 0.0270 0.0324 412,572 +0.01(+29.60%)
Jan 31, 2017 0.0280 0.0294 0.0215 0.0250 637,158 -0.00(-7.06%)
Jan 30, 2017 0.0290 0.0300 0.0215 0.0269 279,212 +0.00(+0.00%)
Jan 27, 2017 0.0300 0.0440 0.0240 0.0269 576,261 +0.00(+3.46%)
Jan 26, 2017 0.0287 0.0300 0.0248 0.0260 344,765 -0.00(-5.45%)
Jan 25, 2017 0.0320 0.0320 0.0260 0.0275 182,437 +0.00(+10.00%)
Jan 24, 2017 0.0290 0.0290 0.0245 0.0250 340,982 -0.00(-0.40%)
Jan 23, 2017 0.0300 0.0310 0.0250 0.0251 267,579 -0.00(-13.45%)
Jan 20, 2017 0.0295 0.0295 0.0250 0.0290 247,518 +0.00(+16.00%)
Jan 19, 2017 0.0279 0.0295 0.0250 0.0250 72,094 -0.00(-3.40%)
Jan 18, 2017 0.0290 0.0300 0.0259 0.0259 112,458 -0.00(-7.57%)
Jan 17, 2017 0.0279 0.0300 0.0240 0.0280 485,719 +0.00(+0.36%)
Jan 13, 2017 0.0279 0.0279 0.0279 0 +0.00(+12.05%)
Jan 12, 2017 0.0288 0.0314 0.0200 0.0249 154,499 +0.00(+0.81%)
Jan 11, 2017 0.0285 0.0300 0.0200 0.0247 811,347 -0.01(-17.67%)
Jan 10, 2017 0.0318 0.0320 0.0247 0.0300 131,775 +0.01(+25.00%)
Jan 09, 2017 0.0300 0.0329 0.0240 0.0240 351,666 -0.01(-20.00%)
Jan 06, 2017 0.0290 0.0328 0.0235 0.0300 227,146 +0.00(+3.45%)
Jan 05, 2017 0.0310 0.0357 0.0220 0.0290 46,780 -0.00(-3.33%)
Jan 04, 2017 0.0300 0.0320 0.0230 0.0300 89,333 +0.00(+7.14%)
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.