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 +0.0030 (+13.64%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 0.0170 0.0249 0.0162 0.0175 71,400 +0.00(+1.74%)
Dec 30, 2019 0.0220 0.0251 0.0172 0.0172 264,723 -0.01(-31.47%)
Dec 27, 2019 0.0200 0.0280 0.0179 0.0251 306,600 +0.00(+9.13%)
Dec 26, 2019 0.0230 0.0230 0.0200 0.0230 103,804 +0.00(+0.00%)
Dec 24, 2019 0.0230 0.0255 0.0230 0.0230 1,600 +0.00(+0.00%)
Dec 23, 2019 0.0218 0.0280 0.0218 0.0230 62,024 +0.00(+0.00%)
Dec 20, 2019 0.0315 0.0316 0.0230 0.0230 137,500 -0.01(-27.22%)
Dec 19, 2019 0.0265 0.0316 0.0230 0.0316 16,775 +0.01(+19.25%)
Dec 18, 2019 0.0263 0.0265 0.0260 0.0265 39,952 +0.00(+8.16%)
Dec 17, 2019 0.0260 0.0300 0.0230 0.0245 107,324 -0.00(-16.95%)
Dec 16, 2019 0.0218 0.0320 0.0218 0.0295 95,282 -0.00(-1.67%)
Dec 13, 2019 0.0316 0.0350 0.0268 0.0300 320,200 +0.00(+11.11%)
Dec 12, 2019 0.0217 0.0334 0.0208 0.0270 214,556 +0.00(+8.00%)
Dec 11, 2019 0.0239 0.0300 0.0215 0.0250 142,555 -0.00(-7.41%)
Dec 10, 2019 0.0333 0.0360 0.0240 0.0270 17,868 -0.01(-22.86%)
Dec 09, 2019 0.0360 0.0360 0.0235 0.0350 40,340 +0.00(+0.00%)
Dec 06, 2019 0.0217 0.0360 0.0210 0.0350 75,300 +0.01(+59.09%)
Dec 05, 2019 0.0225 0.0285 0.0220 0.0220 22,399 -0.00(-4.35%)
Dec 04, 2019 0.0295 0.0295 0.0230 0.0230 24,647 -0.00(-11.54%)
Dec 03, 2019 0.0215 0.0320 0.0215 0.0260 22,314 +0.00(+15.04%)
Dec 02, 2019 0.0350 0.0350 0.0225 0.0226 248,460 -0.00(-1.74%)
Nov 29, 2019 0.0205 0.0353 0.0205 0.0230 143,600 -0.00(-4.56%)
Nov 27, 2019 0.0351 0.0351 0.0240 0.0241 35,400 -0.00(-12.36%)
Nov 26, 2019 0.0238 0.0275 0.0230 0.0275 84,600 +0.01(+24.43%)
Nov 25, 2019 0.0292 0.0292 0.0220 0.0221 168,543 -0.01(-19.64%)
Nov 22, 2019 0.0210 0.0275 0.0210 0.0275 34,300 +0.00(+0.00%)
Nov 21, 2019 0.0275 0.0350 0.0240 0.0275 32,003 +0.00(+0.00%)
Nov 20, 2019 0.0216 0.0275 0.0216 0.0275 19,000 +0.00(+1.85%)
Nov 19, 2019 0.0210 0.0332 0.0210 0.0270 199,713 +0.00(+8.00%)
Nov 18, 2019 0.0354 0.0359 0.0200 0.0250 205,539 -0.00(-7.41%)
Nov 15, 2019 0.0342 0.0342 0.0245 0.0270 44,600 -0.00(-10.00%)
Nov 14, 2019 0.0253 0.0300 0.0253 0.0300 50,513 +0.00(+6.38%)
Nov 13, 2019 0.0389 0.0389 0.0282 0.0282 30,540 -0.00(-6.31%)
Nov 12, 2019 0.0351 0.0351 0.0260 0.0301 226,240 +0.00(+15.77%)
Nov 11, 2019 0.0300 0.0300 0.0260 0.0260 51,965 -0.00(-13.33%)
Nov 08, 2019 0.0293 0.0300 0.0293 0.0300 86,500 +0.00(+0.00%)
Nov 07, 2019 0.0270 0.0380 0.0270 0.0300 67,316 +0.00(+6.76%)
Nov 06, 2019 0.0235 0.0320 0.0235 0.0281 29,135 +0.00(+8.08%)
Nov 05, 2019 0.0250 0.0290 0.0250 0.0260 2,740 +0.00(+0.00%)
Nov 04, 2019 0.0340 0.0400 0.0260 0.0260 168,093 -0.01(-25.07%)
Nov 01, 2019 0.0275 0.0347 0.0275 0.0347 11,300 +0.00(+1.46%)
Oct 31, 2019 0.0343 0.0343 0.0306 0.0342 6,190 +0.00(+7.21%)
Oct 30, 2019 0.0340 0.0360 0.0260 0.0319 37,896 -0.00(-6.18%)
Oct 29, 2019 0.0250 0.0360 0.0250 0.0340 45,436 +0.00(+12.21%)
Oct 28, 2019 0.0257 0.0347 0.0257 0.0303 29,021 -0.00(-5.31%)
Oct 25, 2019 0.0310 0.0390 0.0270 0.0320 343,800 -0.00(-7.25%)
Oct 24, 2019 0.0345 0.0345 0.0323 0.0345 9,575 +0.00(+0.00%)
Oct 23, 2019 0.0355 0.0355 0.0280 0.0345 41,209 +0.00(+0.00%)
Oct 22, 2019 0.0350 0.0350 0.0280 0.0345 76,281 -0.00(-1.43%)
Oct 21, 2019 0.0278 0.0350 0.0278 0.0350 80,629 +0.01(+27.27%)
Oct 18, 2019 0.0250 0.0345 0.0250 0.0275 32,900 -0.00(-1.43%)
Oct 17, 2019 0.0290 0.0355 0.0265 0.0279 59,054 -0.00(-3.79%)
Oct 16, 2019 0.0350 0.0350 0.0260 0.0290 28,142 -0.01(-21.62%)
Oct 15, 2019 0.0270 0.0390 0.0270 0.0370 55,670 +0.01(+37.04%)
Oct 14, 2019 0.0390 0.0390 0.0270 0.0270 26,011 -0.01(-24.79%)
Oct 11, 2019 0.0280 0.0387 0.0280 0.0359 58,400 -0.00(-5.53%)
Oct 10, 2019 0.0310 0.0386 0.0271 0.0380 48,958 +0.00(+0.00%)
Oct 09, 2019 0.0340 0.0380 0.0300 0.0380 28,316 +0.00(+15.15%)
Oct 08, 2019 0.0280 0.0330 0.0280 0.0330 38,143 +0.00(+6.45%)
Oct 07, 2019 0.0394 0.0394 0.0308 0.0310 17,792 +0.00(+0.00%)
Oct 04, 2019 0.0390 0.0390 0.0310 0.0310 8,300 -0.00(-4.91%)
Oct 03, 2019 0.0387 0.0390 0.0250 0.0326 80,814 -0.00(-10.68%)
Oct 02, 2019 0.0390 0.0390 0.0300 0.0365 133,581 -0.00(-6.41%)
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.