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: 1:44 PM EDT, May 3, 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, 2019 0.0495 0.0500 0.0387 0.0500 50,900 +0.00(+0.00%)
May 30, 2019 0.0478 0.0500 0.0440 0.0500 55,501 +0.01(+11.11%)
May 29, 2019 0.0413 0.0483 0.0413 0.0450 36,461 -0.00(-1.10%)
May 28, 2019 0.0507 0.0533 0.0450 0.0455 183,285 -0.00(-9.54%)
May 24, 2019 0.0503 0.0529 0.0500 0.0503 16,700 +0.00(+5.01%)
May 23, 2019 0.0495 0.0530 0.0455 0.0479 48,467 +0.00(+6.44%)
May 22, 2019 0.0500 0.0531 0.0450 0.0450 154,935 -0.01(-14.29%)
May 21, 2019 0.0550 0.0550 0.0500 0.0525 96,864 -0.00(-4.37%)
May 20, 2019 0.0433 0.0549 0.0433 0.0549 61,579 +0.00(+9.15%)
May 17, 2019 0.0470 0.0530 0.0390 0.0503 171,400 -0.00(-1.37%)
May 16, 2019 0.0397 0.0510 0.0397 0.0510 84,700 +0.00(+2.00%)
May 15, 2019 0.0510 0.0510 0.0400 0.0500 220,174 -0.00(-1.77%)
May 14, 2019 0.0540 0.0540 0.0425 0.0509 136,987 -0.00(-3.96%)
May 13, 2019 0.0500 0.0550 0.0400 0.0530 99,776 +0.00(+9.28%)
May 10, 2019 0.0556 0.0590 0.0410 0.0485 289,800 +0.00(+5.66%)
May 09, 2019 0.0520 0.0534 0.0400 0.0459 188,842 -0.00(-4.37%)
May 08, 2019 0.0415 0.0480 0.0415 0.0480 116,077 +0.00(+0.00%)
May 07, 2019 0.0469 0.0480 0.0469 0.0480 133,821 +0.00(+2.35%)
May 06, 2019 0.0400 0.0480 0.0397 0.0469 279,448 +0.00(+11.67%)
May 03, 2019 0.0468 0.0520 0.0392 0.0420 547,600 -0.01(-18.13%)
May 02, 2019 0.0500 0.0600 0.0397 0.0513 317,907 -0.01(-18.57%)
May 01, 2019 0.0650 0.0650 0.0529 0.0630 23,153 +0.00(+1.61%)
Apr 30, 2019 0.0614 0.0633 0.0500 0.0620 125,093 +0.00(+0.81%)
Apr 29, 2019 0.0588 0.0650 0.0560 0.0615 58,209 +0.00(+0.16%)
Apr 26, 2019 0.0636 0.0668 0.0506 0.0614 89,500 +0.00(+2.33%)
Apr 25, 2019 0.0650 0.0650 0.0572 0.0600 144,142 -0.00(-1.80%)
Apr 24, 2019 0.0580 0.0650 0.0580 0.0611 144,130 +0.00(+0.66%)
Apr 23, 2019 0.0625 0.0650 0.0550 0.0607 143,244 -0.00(-4.86%)
Apr 22, 2019 0.0500 0.0650 0.0500 0.0638 158,196 +0.01(+10.00%)
Apr 18, 2019 0.0630 0.0630 0.0549 0.0580 108,400 -0.01(-12.52%)
Apr 17, 2019 0.0700 0.0700 0.0549 0.0663 79,536 +0.01(+10.50%)
Apr 16, 2019 0.0660 0.0668 0.0592 0.0600 259,861 -0.01(-8.26%)
Apr 15, 2019 0.0586 0.0669 0.0586 0.0654 64,160 +0.00(+3.32%)
Apr 12, 2019 0.0710 0.0710 0.0570 0.0633 15,200 +0.00(+3.77%)
Apr 11, 2019 0.0631 0.0645 0.0610 0.0610 201,926 -0.00(-3.63%)
Apr 10, 2019 0.0710 0.0710 0.0590 0.0633 46,509 -0.01(-8.26%)
Apr 09, 2019 0.0700 0.0700 0.0615 0.0690 330,805 -0.00(-0.58%)
Apr 08, 2019 0.0700 0.0700 0.0660 0.0694 46,362 +0.00(+0.58%)
Apr 05, 2019 0.0707 0.0707 0.0660 0.0690 17,600 -0.00(-1.43%)
Apr 04, 2019 0.0693 0.0720 0.0660 0.0700 52,346 +0.00(+0.00%)
Apr 03, 2019 0.0718 0.0722 0.0619 0.0700 60,314 +0.00(+0.86%)
Apr 02, 2019 0.0570 0.0701 0.0570 0.0694 31,409 -0.00(-2.94%)
Apr 01, 2019 0.0740 0.0740 0.0615 0.0715 222,001 +0.00(+3.17%)
Mar 29, 2019 0.0693 0.0730 0.0616 0.0693 40,800 +0.00(+1.91%)
Mar 28, 2019 0.0600 0.0730 0.0600 0.0680 40,936 +0.00(+6.25%)
Mar 27, 2019 0.0748 0.0758 0.0630 0.0640 59,160 -0.01(-13.51%)
Mar 26, 2019 0.0680 0.0740 0.0600 0.0740 353,396 +0.01(+8.82%)
Mar 25, 2019 0.0763 0.0800 0.0503 0.0680 111,680 -0.01(-9.33%)
Mar 22, 2019 0.0705 0.0800 0.0690 0.0750 62,600 +0.00(+0.00%)
Mar 21, 2019 0.0750 0.0840 0.0750 0.0750 222,723 +0.00(+0.00%)
Mar 20, 2019 0.0720 0.0800 0.0700 0.0750 51,945 +0.00(+1.76%)
Mar 19, 2019 0.0820 0.0860 0.0720 0.0737 78,920 +0.00(+2.65%)
Mar 18, 2019 0.0787 0.0840 0.0700 0.0718 34,027 -0.00(-2.97%)
Mar 15, 2019 0.0820 0.0820 0.0700 0.0740 27,700 -0.01(-10.30%)
Mar 14, 2019 0.0719 0.0840 0.0717 0.0825 81,748 +0.01(+7.14%)
Mar 13, 2019 0.0770 0.0850 0.0753 0.0770 116,971 -0.00(-0.52%)
Mar 12, 2019 0.0820 0.0840 0.0730 0.0774 62,004 -0.01(-6.75%)
Mar 11, 2019 0.0722 0.0840 0.0690 0.0830 28,928 +0.00(+0.00%)
Mar 08, 2019 0.0850 0.0850 0.0746 0.0830 27,500 +0.00(+1.22%)
Mar 07, 2019 0.0755 0.0877 0.0755 0.0820 24,400 -0.00(-2.38%)
Mar 06, 2019 0.0805 0.0860 0.0782 0.0840 186,286 +0.00(+5.00%)
Mar 05, 2019 0.0800 0.0840 0.0800 0.0800 49,211 +0.00(+0.00%)
Mar 04, 2019 0.0720 0.0850 0.0720 0.0800 195,194 +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.