Skip to main content

Global Hemp Group Inc (OP: GBHPF )

0.0375 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.0302 0.0382 0.0302 0.0340 310,416 -0.00(-0.58%)
Jul 29, 2021 0.0310 0.0369 0.0280 0.0342 273,497 +0.00(+14.00%)
Jul 28, 2021 0.0331 0.0331 0.0300 0.0300 136,086 -0.00(-3.23%)
Jul 27, 2021 0.0270 0.0331 0.0270 0.0310 16,364 -0.00(-0.64%)
Jul 26, 2021 0.0370 0.0370 0.0300 0.0312 88,023 -0.00(-2.50%)
Jul 23, 2021 0.0300 0.0365 0.0300 0.0320 240,987 +0.00(+0.00%)
Jul 22, 2021 0.0330 0.0379 0.0314 0.0320 51,646 -0.00(-9.60%)
Jul 21, 2021 0.0386 0.0386 0.0300 0.0354 213,221 -0.00(-4.07%)
Jul 20, 2021 0.0464 0.0464 0.0306 0.0369 89,039 +0.00(+11.48%)
Jul 19, 2021 0.0410 0.0439 0.0330 0.0331 1,013,784 -0.01(-17.25%)
Jul 16, 2021 0.0378 0.0400 0.0320 0.0400 95,300 +0.00(+14.29%)
Jul 15, 2021 0.0330 0.0394 0.0330 0.0350 397,977 -0.00(-5.41%)
Jul 14, 2021 0.0404 0.0423 0.0359 0.0370 177,155 -0.00(-7.27%)
Jul 13, 2021 0.0332 0.0460 0.0316 0.0399 1,146,533 +0.01(+22.77%)
Jul 12, 2021 0.0304 0.0362 0.0304 0.0325 413,200 +0.00(+2.85%)
Jul 09, 2021 0.0300 0.0321 0.0276 0.0316 2,252,904 +0.00(+0.64%)
Jul 08, 2021 0.0355 0.0407 0.0314 0.0314 666,725 -0.00(-12.04%)
Jul 07, 2021 0.0361 0.0399 0.0355 0.0357 409,755 -0.00(-0.83%)
Jul 06, 2021 0.0457 0.0457 0.0355 0.0360 943,656 -0.00(-10.00%)
Jul 02, 2021 0.0453 0.0495 0.0400 0.0400 1,372,101 -0.00(-4.76%)
Jul 01, 2021 0.0479 0.0497 0.0420 0.0420 1,815,832 -0.00(-6.25%)
Jun 30, 2021 0.0372 0.0510 0.0372 0.0448 15,089,317 +0.00(+12.28%)
Jun 29, 2021 0.0476 0.0576 0.0373 0.0399 13,152,333 -0.01(-18.57%)
Jun 28, 2021 0.0583 0.0670 0.0450 0.0490 9,487,398 -0.01(-13.27%)
Jun 25, 2021 0.0445 0.0945 0.0411 0.0565 67,177,352 +0.02(+53.53%)
Jun 24, 2021 0.0408 0.0408 0.0342 0.0368 198,453 -0.00(-3.16%)
Jun 23, 2021 0.0400 0.0450 0.0325 0.0380 656,316 +0.00(+15.15%)
Jun 22, 2021 0.0440 0.0440 0.0325 0.0330 88,613 -0.00(-12.47%)
Jun 21, 2021 0.0315 0.0440 0.0315 0.0377 147,022 +0.00(+4.43%)
Jun 18, 2021 0.0357 0.0440 0.0348 0.0361 296,617 +0.00(+3.14%)
Jun 17, 2021 0.0279 0.0350 0.0279 0.0350 448,012 +0.01(+22.81%)
Jun 16, 2021 0.0252 0.0299 0.0252 0.0285 308,331 +0.00(+0.00%)
Jun 15, 2021 0.0300 0.0300 0.0279 0.0285 272,736 -0.00(-1.38%)
Jun 14, 2021 0.0255 0.0318 0.0255 0.0289 5,038 -0.00(-9.12%)
Jun 11, 2021 0.0284 0.0327 0.0283 0.0318 64,259 +0.00(+10.03%)
Jun 10, 2021 0.0300 0.0330 0.0279 0.0289 753,573 -0.00(-3.99%)
Jun 09, 2021 0.0344 0.0350 0.0300 0.0301 149,112 -0.00(-11.47%)
Jun 08, 2021 0.0325 0.0340 0.0290 0.0340 202,816 -0.00(-2.86%)
Jun 07, 2021 0.0350 0.0350 0.0300 0.0350 16,309 +0.00(+2.94%)
Jun 04, 2021 0.0290 0.0350 0.0290 0.0340 138,452 +0.00(+7.94%)
Jun 03, 2021 0.0280 0.0340 0.0280 0.0315 172,568 -0.00(-3.96%)
Jun 02, 2021 0.0328 0.0330 0.0279 0.0328 58,141 -0.00(-0.91%)
Jun 01, 2021 0.0337 0.0362 0.0290 0.0331 121,845 -0.00(-5.43%)
May 28, 2021 0.0278 0.0350 0.0278 0.0350 22,392 +0.01(+20.69%)
May 27, 2021 0.0360 0.0360 0.0277 0.0290 620,387 -0.01(-19.44%)
May 26, 2021 0.0349 0.0380 0.0320 0.0360 220,634 -0.00(-7.46%)
May 25, 2021 0.0346 0.0432 0.0311 0.0389 293,165 +0.00(+13.74%)
May 24, 2021 0.0300 0.0390 0.0300 0.0342 202,478 -0.00(-9.52%)
May 21, 2021 0.0382 0.0410 0.0340 0.0378 210,983 -0.00(-7.58%)
May 20, 2021 0.0320 0.0410 0.0320 0.0409 151,110 +0.01(+20.29%)
May 19, 2021 0.0392 0.0445 0.0330 0.0340 226,290 -0.00(-8.11%)
May 18, 2021 0.0427 0.0427 0.0350 0.0370 73,943 -0.00(-0.54%)
May 17, 2021 0.0463 0.0470 0.0370 0.0372 45,932 +0.00(+0.27%)
May 14, 2021 0.0468 0.0468 0.0371 0.0371 147,484 -0.00(-2.37%)
May 13, 2021 0.0300 0.0480 0.0300 0.0380 137,671 -0.00(-11.63%)
May 12, 2021 0.0300 0.0430 0.0300 0.0430 112,968 +0.01(+32.31%)
May 11, 2021 0.0340 0.0429 0.0300 0.0325 184,027 -0.00(-12.87%)
May 10, 2021 0.0320 0.0422 0.0270 0.0373 153,776 -0.00(-6.75%)
May 07, 2021 0.0419 0.0420 0.0380 0.0400 73,201 +0.00(+2.04%)
May 06, 2021 0.0440 0.0440 0.0370 0.0392 74,604 -0.00(-6.22%)
May 05, 2021 0.0500 0.0530 0.0390 0.0418 199,916 -0.00(-3.02%)
May 04, 2021 0.0295 0.0459 0.0295 0.0431 410,113 +0.01(+29.04%)
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.