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: 1:02 PM EDT, May 9, 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 (%)
May 31, 2018 0.1308 0.1400 0.1260 0.1390 242,715 +0.01(+3.73%)
May 30, 2018 0.1295 0.1340 0.1160 0.1340 325,375 +0.01(+7.27%)
May 29, 2018 0.1110 0.1310 0.1110 0.1249 84,391 -0.01(-6.08%)
May 25, 2018 0.1330 0.1330 0.1330 0 -0.01(-4.86%)
May 24, 2018 0.1350 0.1445 0.1300 0.1398 150,041 +0.00(+1.30%)
May 23, 2018 0.1484 0.1540 0.1350 0.1380 342,820 -0.01(-8.00%)
May 22, 2018 0.1341 0.1687 0.1310 0.1500 960,963 +0.02(+11.94%)
May 21, 2018 0.1175 0.1350 0.1175 0.1340 300,863 +0.01(+7.28%)
May 18, 2018 0.1230 0.1250 0.1100 0.1249 410,650 +0.00(+3.32%)
May 17, 2018 0.1070 0.1221 0.1035 0.1209 1,009,511 +0.01(+13.59%)
May 16, 2018 0.1055 0.1080 0.1000 0.1064 414,274 +0.00(+4.35%)
May 15, 2018 0.1040 0.1065 0.1000 0.1020 287,013 -0.00(-4.23%)
May 14, 2018 0.1000 0.1070 0.0970 0.1065 654,293 +0.01(+6.50%)
May 11, 2018 0.1018 0.1070 0.0970 0.1000 78,728 -0.00(-1.96%)
May 10, 2018 0.1058 0.1090 0.0965 0.1020 92,465 +0.00(+2.00%)
May 09, 2018 0.1000 0.1000 0.0903 0.1000 266,893 +0.01(+11.11%)
May 08, 2018 0.1040 0.1040 0.0900 0.0900 58,955 -0.01(-10.00%)
May 07, 2018 0.1050 0.1050 0.0900 0.1000 171,034 +0.00(+0.00%)
May 04, 2018 0.1000 0.1000 0.0900 0.1000 15,698 +0.01(+11.11%)
May 03, 2018 0.0996 0.1000 0.0900 0.0900 100,698 -0.01(-9.68%)
May 02, 2018 0.0992 0.1000 0.0934 0.0997 41,212 -0.00(-0.35%)
May 01, 2018 0.1050 0.1050 0.0922 0.1000 245,995 +0.00(+0.00%)
Apr 30, 2018 0.0992 0.1000 0.0965 0.1000 57,070 +0.00(+0.00%)
Apr 27, 2018 0.0965 0.1000 0.0880 0.1000 86,530 +0.00(+0.00%)
Apr 26, 2018 0.1013 0.1030 0.0950 0.1000 53,760 -0.00(-2.44%)
Apr 25, 2018 0.1050 0.1050 0.1000 0.1025 17,800 -0.00(-1.06%)
Apr 24, 2018 0.1090 0.1090 0.1000 0.1036 26,434 +0.00(+0.39%)
Apr 23, 2018 0.0995 0.1070 0.0920 0.1032 196,674 +0.00(+0.19%)
Apr 20, 2018 0.0925 0.1071 0.0903 0.1030 25,594 +0.01(+8.42%)
Apr 19, 2018 0.1055 0.1110 0.0950 0.0950 137,009 -0.00(-4.04%)
Apr 18, 2018 0.0907 0.1014 0.0907 0.0990 52,118 -0.00(-4.44%)
Apr 17, 2018 0.1004 0.1124 0.0996 0.1036 183,899 -0.00(-1.61%)
Apr 16, 2018 0.1073 0.1093 0.0993 0.1053 201,312 -0.00(-4.01%)
Apr 13, 2018 0.0962 0.1100 0.0962 0.1097 121,513 +0.00(+4.58%)
Apr 12, 2018 0.1110 0.1110 0.0940 0.1049 31,335 +0.00(+3.45%)
Apr 11, 2018 0.1080 0.1100 0.0932 0.1014 88,966 -0.01(-5.23%)
Apr 10, 2018 0.0969 0.1080 0.0901 0.1070 120,892 +0.01(+11.00%)
Apr 09, 2018 0.1100 0.1100 0.0964 0.0964 50,038 -0.01(-8.71%)
Apr 06, 2018 0.1132 0.1150 0.1036 0.1056 139,639 -0.01(-8.09%)
Apr 05, 2018 0.0939 0.1190 0.0939 0.1149 131,761 +0.03(+30.41%)
Apr 04, 2018 0.0857 0.0900 0.0799 0.0881 123,710 +0.00(+2.56%)
Apr 03, 2018 0.1020 0.1131 0.0859 0.0859 227,995 -0.01(-12.04%)
Apr 02, 2018 0.1214 0.1220 0.0977 0.0977 115,542 -0.02(-18.62%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.01(+5.17%)
Mar 28, 2018 0.1300 0.1300 0.1110 0.1141 116,787 -0.01(-4.92%)
Mar 27, 2018 0.1360 0.1360 0.1194 0.1200 97,570 -0.01(-9.98%)
Mar 26, 2018 0.1251 0.1333 0.1100 0.1333 141,036 +0.02(+14.91%)
Mar 23, 2018 0.1168 0.1200 0.1116 0.1160 268,186 -0.00(-0.85%)
Mar 22, 2018 0.1248 0.1249 0.1121 0.1170 45,388 -0.01(-6.33%)
Mar 21, 2018 0.1254 0.1280 0.1141 0.1249 69,395 -0.00(-0.40%)
Mar 20, 2018 0.1283 0.1283 0.1137 0.1254 204,611 +0.01(+4.50%)
Mar 19, 2018 0.1200 0.1300 0.1145 0.1200 169,957 -0.00(-3.30%)
Mar 16, 2018 0.1185 0.1310 0.1135 0.1241 97,826 +0.00(+3.42%)
Mar 15, 2018 0.1272 0.1319 0.1191 0.1200 175,422 -0.01(-6.61%)
Mar 14, 2018 0.1211 0.1330 0.1200 0.1285 52,512 +0.01(+4.30%)
Mar 13, 2018 0.1300 0.1400 0.1228 0.1232 439,919 -0.01(-5.23%)
Mar 12, 2018 0.1285 0.1423 0.1275 0.1300 481,209 -0.01(-7.14%)
Mar 09, 2018 0.1280 0.1400 0.1270 0.1400 119,944 +0.02(+12.00%)
Mar 08, 2018 0.1250 0.1405 0.1246 0.1250 297,210 +0.00(+0.00%)
Mar 07, 2018 0.1500 0.1500 0.1250 0.1250 225,850 -0.02(-14.38%)
Mar 06, 2018 0.1442 0.1500 0.1390 0.1460 163,894 +0.01(+4.29%)
Mar 05, 2018 0.1500 0.1500 0.1344 0.1400 364,252 -0.01(-6.67%)
Mar 02, 2018 0.1378 0.1500 0.1210 0.1500 234,108 +0.02(+15.38%)
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.