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, 2022 0.0145 0 +0.00(+20.83%)
May 27, 2022 0.0126 0.0130 0.0120 0.0120 122,700 -0.00(-4.76%)
May 26, 2022 0.0130 0.0130 0.0126 0.0126 34,920 -0.00(-3.08%)
May 25, 2022 0.0130 0.0132 0.0126 0.0130 254,500 +0.00(+2.36%)
May 24, 2022 0.0117 0.0152 0.0117 0.0127 12,800 -0.00(-9.93%)
May 23, 2022 0.0141 0.0157 0.0141 0.0141 20,480 +0.00(+4.44%)
May 20, 2022 0.0141 0.0146 0.0127 0.0135 48,900 -0.00(-2.88%)
May 19, 2022 0.0133 0.0150 0.0133 0.0139 39,500 +0.00(+10.32%)
May 18, 2022 0.0106 0.0150 0.0106 0.0126 126,350 -0.00(-3.82%)
May 17, 2022 0.0106 0.0131 0.0106 0.0131 4,500 +0.00(+0.77%)
May 16, 2022 0.0142 0.0142 0.0126 0.0130 39,172 -0.00(-12.75%)
May 13, 2022 0.0149 0.0149 0.0149 0.0149 600 -0.00(-10.24%)
May 12, 2022 0.0135 0.0166 0.0135 0.0166 5,200 +0.00(+16.90%)
May 11, 2022 0.0141 0.0142 0.0141 0.0142 75,250 -0.00(-14.46%)
May 10, 2022 0.0166 0.0166 0.0114 0.0166 4,200 +0.00(+0.00%)
May 09, 2022 0.0166 0.0166 0.0166 0.0166 9,860 +0.00(+0.61%)
May 06, 2022 0.0165 0.0165 0.0165 0.0165 15,001 +0.00(+17.02%)
May 04, 2022 0.0141 0 +0.00(+0.71%)
May 03, 2022 0.0135 0.0140 0.0135 0.0140 2,000 -0.00(-11.39%)
May 02, 2022 0.0107 0.0159 0.0107 0.0158 35,039 +0.00(+17.04%)
Apr 29, 2022 0.0176 0.0190 0.0135 0.0135 13,028 +0.00(+7.14%)
Apr 28, 2022 0.0126 0.0143 0.0112 0.0126 91,000 +0.00(+0.00%)
Apr 27, 2022 0.0143 0.0143 0.0126 0.0126 1,550 -0.00(-5.26%)
Apr 26, 2022 0.0167 0.0167 0.0115 0.0133 68,147 -0.00(-17.39%)
Apr 25, 2022 0.0158 0.0168 0.0120 0.0161 802,179 +0.00(+1.90%)
Apr 22, 2022 0.0145 0.0158 0.0145 0.0158 10,391 +0.00(+19.70%)
Apr 21, 2022 0.0117 0.0160 0.0117 0.0132 61,690 -0.00(-9.59%)
Apr 20, 2022 0.0158 0.0161 0.0110 0.0146 156,325 -0.00(-8.75%)
Apr 19, 2022 0.0182 0.0198 0.0160 0.0160 3,830 +0.00(+1.27%)
Apr 18, 2022 0.0198 0.0198 0.0158 0.0158 2,469 -0.00(-7.06%)
Apr 14, 2022 0.0198 0.0198 0.0170 0.0170 20,170 +0.00(+0.00%)
Apr 13, 2022 0.0198 0.0198 0.0130 0.0170 16,379 -0.00(-14.14%)
Apr 12, 2022 0.0155 0.0198 0.0150 0.0198 77,882 +0.00(+27.74%)
Apr 11, 2022 0.0158 0.0162 0.0155 0.0155 23,000 +0.00(+0.00%)
Apr 07, 2022 0.0155 0 +0.00(+2.65%)
Apr 06, 2022 0.0151 0.0151 0.0151 0.0151 8,000 -0.00(-0.66%)
Apr 05, 2022 0.0120 0.0152 0.0120 0.0152 11,250 -0.00(-7.32%)
Apr 04, 2022 0.0156 0.0164 0.0126 0.0164 105,028 +0.00(+3.14%)
Apr 01, 2022 0.0210 0.0210 0.0151 0.0159 53,428 -0.00(-3.64%)
Mar 31, 2022 0.0120 0.0166 0.0120 0.0165 60,729 +0.00(+3.13%)
Mar 30, 2022 0.0158 0.0161 0.0158 0.0160 13,490 +0.00(+1.27%)
Mar 29, 2022 0.0135 0.0170 0.0135 0.0158 87,388 +0.00(+16.18%)
Mar 28, 2022 0.0130 0.0136 0.0130 0.0136 2,450 +0.00(+0.00%)
Mar 25, 2022 0.0145 0.0164 0.0132 0.0136 108,599 -0.00(-13.38%)
Mar 24, 2022 0.0163 0.0163 0.0145 0.0157 146,685 +0.00(+7.53%)
Mar 23, 2022 0.0176 0.0176 0.0146 0.0146 16,990 -0.00(-8.18%)
Mar 22, 2022 0.0160 0.0162 0.0159 0.0159 9,300 -0.00(-2.45%)
Mar 21, 2022 0.0117 0.0163 0.0117 0.0163 51,500 -0.00(-6.32%)
Mar 18, 2022 0.0155 0.0179 0.0155 0.0174 74,165 +0.00(+10.13%)
Mar 17, 2022 0.0145 0.0158 0.0145 0.0158 6,000 +0.00(+3.27%)
Mar 16, 2022 0.0145 0.0153 0.0145 0.0153 22,000 +0.00(+3.38%)
Mar 15, 2022 0.0194 0.0194 0.0146 0.0148 28,844 +0.00(+2.07%)
Mar 14, 2022 0.0145 0.0145 0.0145 0.0145 1,000 -0.00(-12.12%)
Mar 11, 2022 0.0163 0.0165 0.0154 0.0165 11,050 +0.00(+1.23%)
Mar 10, 2022 0.0182 0.0182 0.0140 0.0163 46,901 +0.00(+8.67%)
Mar 09, 2022 0.0150 0.0150 0.0150 0.0150 50,000 -0.00(-6.25%)
Mar 08, 2022 0.0149 0.0160 0.0115 0.0160 489,123 +0.00(+7.38%)
Mar 07, 2022 0.0161 0.0161 0.0109 0.0149 119,355 -0.00(-11.83%)
Mar 04, 2022 0.0172 0.0172 0.0157 0.0169 58,250 +0.00(+11.18%)
Mar 03, 2022 0.0180 0.0185 0.0152 0.0152 81,397 -0.00(-16.94%)
Mar 02, 2022 0.0207 0.0207 0.0175 0.0183 26,001 +0.00(+8.28%)
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.