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

Global Hemp Group Inc (OP: GBHPF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 29, 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 (%)
Feb 28, 2018 0.1120 0.1312 0.1040 0.1297 105,468 +0.02(+13.28%)
Feb 27, 2018 0.1240 0.1250 0.1048 0.1145 109,776 -0.01(-6.91%)
Feb 26, 2018 0.1250 0.1349 0.1100 0.1230 157,941 -0.00(-1.60%)
Feb 23, 2018 0.1405 0.1405 0.1250 0.1250 434,523 -0.01(-4.73%)
Feb 22, 2018 0.1466 0.1500 0.1219 0.1312 339,152 -0.01(-6.29%)
Feb 21, 2018 0.1385 0.1500 0.1385 0.1400 14,830 +0.00(+0.72%)
Feb 20, 2018 0.1500 0.1500 0.1370 0.1390 294,162 +0.00(+2.96%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 15, 2018 0.1610 0.1657 0.1473 0.1500 246,844 -0.01(-5.60%)
Feb 14, 2018 0.1613 0.1674 0.1500 0.1589 31,561 +0.01(+3.86%)
Feb 13, 2018 0.1600 0.1616 0.1500 0.1530 55,438 -0.01(-5.15%)
Feb 12, 2018 0.1720 0.1720 0.1561 0.1613 83,110 -0.00(-2.24%)
Feb 09, 2018 0.1766 0.1800 0.1544 0.1650 37,411 -0.01(-8.33%)
Feb 08, 2018 0.1825 0.1842 0.1618 0.1800 88,909 +0.01(+2.86%)
Feb 07, 2018 0.1650 0.1850 0.1650 0.1750 171,333 +0.01(+6.77%)
Feb 06, 2018 0.1440 0.1639 0.1285 0.1639 147,338 +0.03(+18.77%)
Feb 05, 2018 0.1200 0.1575 0.1100 0.1380 231,785 +0.02(+13.39%)
Feb 02, 2018 0.1496 0.1524 0.1168 0.1217 451,278 -0.04(-26.24%)
Feb 01, 2018 0.1740 0.1850 0.1588 0.1650 176,522 -0.01(-6.41%)
Jan 31, 2018 0.1795 0.1940 0.1738 0.1763 65,554 -0.01(-3.34%)
Jan 30, 2018 0.1695 0.1906 0.1661 0.1824 147,143 +0.00(+1.33%)
Jan 29, 2018 0.1945 0.2000 0.1800 0.1800 144,662 -0.01(-4.56%)
Jan 26, 2018 0.1950 0.2020 0.1810 0.1886 79,622 -0.01(-3.28%)
Jan 25, 2018 0.2060 0.2130 0.1837 0.1950 93,349 -0.00(-1.23%)
Jan 24, 2018 0.2025 0.2120 0.1864 0.1974 215,403 -0.01(-6.44%)
Jan 23, 2018 0.2120 0.2370 0.2001 0.2110 424,569 -0.01(-5.93%)
Jan 22, 2018 0.1660 0.2243 0.1630 0.2243 578,859 +0.07(+42.96%)
Jan 19, 2018 0.1550 0.1654 0.1440 0.1569 466,586 -0.01(-3.74%)
Jan 18, 2018 0.1940 0.1940 0.1530 0.1630 503,296 -0.02(-13.30%)
Jan 17, 2018 0.1813 0.1950 0.1769 0.1880 134,221 -0.01(-3.93%)
Jan 16, 2018 0.2000 0.2200 0.1923 0.1957 699,350 +0.01(+7.59%)
Jan 12, 2018 0.1819 0.1819 0.1819 0 -0.04(-17.43%)
Jan 11, 2018 0.2350 0.2465 0.2075 0.2203 329,976 -0.01(-4.34%)
Jan 10, 2018 0.2480 0.2597 0.2278 0.2303 362,813 -0.01(-5.22%)
Jan 09, 2018 0.2650 0.2650 0.2388 0.2430 189,367 -0.02(-6.36%)
Jan 08, 2018 0.2600 0.2690 0.2419 0.2595 540,259 +0.02(+10.10%)
Jan 05, 2018 0.2260 0.2450 0.2065 0.2357 404,681 +0.00(+0.73%)
Jan 04, 2018 0.2687 0.2690 0.1950 0.2340 1,404,060 -0.03(-10.69%)
Jan 03, 2018 0.2800 0.2951 0.2469 0.2620 738,660 -0.01(-2.96%)
Jan 02, 2018 0.2640 0.2811 0.2400 0.2700 1,124,990 +0.03(+10.29%)
Dec 29, 2017 0.2448 0.2448 0.2448 0 -0.02(-6.98%)
Dec 28, 2017 0.2215 0.2752 0.2200 0.2632 3,873,177 +0.07(+39.24%)
Dec 27, 2017 0.1596 0.1900 0.1400 0.1890 917,568 +0.02(+11.83%)
Dec 26, 2017 0.1369 0.1690 0.1345 0.1690 274,582 +0.03(+21.93%)
Dec 22, 2017 0.1460 0.1460 0.1300 0.1386 191,380 -0.00(-3.08%)
Dec 21, 2017 0.1300 0.1461 0.1250 0.1430 344,519 +0.01(+5.61%)
Dec 20, 2017 0.1460 0.1490 0.1300 0.1354 824,400 -0.00(-3.29%)
Dec 19, 2017 0.1350 0.1486 0.1340 0.1400 378,159 +0.00(+0.65%)
Dec 18, 2017 0.1370 0.1605 0.1319 0.1391 596,290 -0.00(-1.49%)
Dec 15, 2017 0.1325 0.1417 0.1250 0.1412 219,624 +0.01(+10.14%)
Dec 14, 2017 0.1500 0.1680 0.1248 0.1282 723,552 -0.01(-10.35%)
Dec 13, 2017 0.1090 0.1900 0.1087 0.1430 1,710,979 +0.04(+34.91%)
Dec 12, 2017 0.0850 0.1060 0.0700 0.1060 271,862 +0.02(+27.71%)
Dec 11, 2017 0.0810 0.0842 0.0700 0.0830 121,558 +0.01(+10.67%)
Dec 08, 2017 0.0800 0.0800 0.0700 0.0750 203,899 -0.00(-5.42%)
Dec 07, 2017 0.0814 0.0840 0.0709 0.0793 204,753 -0.00(-4.64%)
Dec 06, 2017 0.0800 0.0880 0.0731 0.0832 88,570 +0.00(+0.19%)
Dec 05, 2017 0.0948 0.0960 0.0830 0.0830 168,667 -0.00(-2.35%)
Dec 04, 2017 0.1000 0.1000 0.0840 0.0850 274,734 -0.01(-7.61%)
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.