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

Global Hemp Group Inc (OP: GBHPF )

0.0220 -0.0030 (-12.00%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 30, 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 (%)
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%)
Oct 01, 2019 0.0315 0.0395 0.0315 0.0390 29,749 +0.01(+22.64%)
Sep 30, 2019 0.0290 0.0395 0.0290 0.0318 51,314 -0.00(-2.15%)
Sep 27, 2019 0.0400 0.0400 0.0325 0.0325 56,100 -0.00(-11.92%)
Sep 26, 2019 0.0359 0.0380 0.0305 0.0369 649,920 +0.01(+16.04%)
Sep 25, 2019 0.0315 0.0380 0.0310 0.0318 110,254 -0.00(-9.14%)
Sep 24, 2019 0.0327 0.0380 0.0325 0.0350 19,800 +0.00(+0.00%)
Sep 23, 2019 0.0317 0.0380 0.0310 0.0350 61,393 -0.00(-4.89%)
Sep 20, 2019 0.0395 0.0410 0.0340 0.0368 449,400 -0.00(-5.40%)
Sep 19, 2019 0.0415 0.0415 0.0330 0.0389 103,270 +0.01(+16.12%)
Sep 18, 2019 0.0400 0.0400 0.0320 0.0335 151,719 -0.00(-6.42%)
Sep 17, 2019 0.0350 0.0370 0.0315 0.0358 51,401 -0.00(-10.50%)
Sep 16, 2019 0.0323 0.0420 0.0320 0.0400 139,701 +0.01(+23.08%)
Sep 13, 2019 0.0252 0.0420 0.0252 0.0325 161,200 +0.00(+6.21%)
Sep 12, 2019 0.0290 0.0429 0.0280 0.0306 134,198 -0.01(-23.50%)
Sep 11, 2019 0.0310 0.0400 0.0310 0.0400 70,517 +0.01(+25.00%)
Sep 10, 2019 0.0420 0.0420 0.0311 0.0320 88,495 -0.01(-19.80%)
Sep 09, 2019 0.0314 0.0400 0.0310 0.0399 109,412 +0.01(+20.91%)
Sep 06, 2019 0.0300 0.0420 0.0300 0.0330 56,900 -0.00(-5.71%)
Sep 05, 2019 0.0350 0.0400 0.0300 0.0350 36,929 -0.00(-12.50%)
Sep 04, 2019 0.0330 0.0440 0.0330 0.0400 54,999 +0.00(+13.96%)
Sep 03, 2019 0.0380 0.0442 0.0306 0.0351 78,629 -0.00(-8.83%)
Aug 30, 2019 0.0400 0.0430 0.0310 0.0385 71,600 -0.00(-3.51%)
Aug 29, 2019 0.0430 0.0450 0.0351 0.0399 54,975 -0.00(-3.86%)
Aug 28, 2019 0.0360 0.0430 0.0360 0.0415 29,921 +0.00(+3.75%)
Aug 27, 2019 0.0480 0.0480 0.0400 0.0400 32,130 +0.00(+0.00%)
Aug 26, 2019 0.0400 0.0470 0.0396 0.0400 115,649 -0.00(-6.10%)
Aug 23, 2019 0.0430 0.0470 0.0400 0.0426 63,000 -0.00(-0.93%)
Aug 22, 2019 0.0430 0.0492 0.0430 0.0430 72,974 -0.01(-10.79%)
Aug 21, 2019 0.0520 0.0520 0.0390 0.0482 201,705 +0.00(+0.00%)
Aug 20, 2019 0.0463 0.0482 0.0410 0.0482 204,028 +0.00(+11.57%)
Aug 19, 2019 0.0483 0.0485 0.0400 0.0432 15,347 +0.00(+8.00%)
Aug 16, 2019 0.0433 0.0485 0.0390 0.0400 87,700 -0.01(-14.89%)
Aug 15, 2019 0.0470 0.0470 0.0394 0.0470 66,310 +0.01(+20.51%)
Aug 14, 2019 0.0476 0.0490 0.0390 0.0390 17,775 -0.01(-20.41%)
Aug 13, 2019 0.0383 0.0490 0.0383 0.0490 77,871 +0.00(+8.89%)
Aug 12, 2019 0.0473 0.0473 0.0356 0.0450 23,588 -0.00(-1.32%)
Aug 09, 2019 0.0495 0.0495 0.0356 0.0456 24,400 -0.00(-2.98%)
Aug 08, 2019 0.0468 0.0482 0.0341 0.0470 15,888 -0.00(-5.81%)
Aug 07, 2019 0.0467 0.0510 0.0340 0.0499 42,072 +0.01(+24.75%)
Aug 06, 2019 0.0520 0.0520 0.0400 0.0400 80,250 -0.01(-19.19%)
Aug 05, 2019 0.0498 0.0498 0.0400 0.0495 169,229 +0.01(+20.73%)
Aug 02, 2019 0.0427 0.0461 0.0410 0.0410 72,500 +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.