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 (%)
Nov 30, 2017 0.0960 0.0960 0.0760 0.0850 377,608 -0.01(-9.57%)
Nov 29, 2017 0.0735 0.1000 0.0695 0.0940 349,771 +0.02(+20.51%)
Nov 28, 2017 0.0866 0.0866 0.0661 0.0780 879,208 -0.01(-12.85%)
Nov 27, 2017 0.1161 0.0800 0.0895 530,476 -0.00(-4.07%)
Nov 24, 2017 0.0776 0.1088 0.0760 0.0933 910,299 +0.05(+107.33%)
Nov 22, 2017 0.0373 0.0510 0.0373 0.0450 398,000 +0.01(+28.57%)
Nov 21, 2017 0.0390 0.0390 0.0350 0.0350 101,499 -0.00(-10.26%)
Nov 20, 2017 0.0450 0.0480 0.0390 0.0390 293,158 -0.01(-13.33%)
Nov 17, 2017 0.0450 0.0455 0.0445 0.0450 40,800 +0.00(+0.00%)
Nov 16, 2017 0.0500 0.0500 0.0350 0.0450 47,845 +0.00(+3.45%)
Nov 15, 2017 0.0450 0.0450 0.0340 0.0435 255,994 -0.00(-3.76%)
Nov 14, 2017 0.0490 0.0510 0.0420 0.0452 511,817 +0.00(+5.12%)
Nov 13, 2017 0.0379 0.0450 0.0300 0.0430 382,096 +0.01(+19.44%)
Nov 10, 2017 0.0350 0.0360 0.0314 0.0360 45,586 +0.00(+0.00%)
Nov 09, 2017 0.0334 0.0360 0.0300 0.0360 6,800 +0.00(+7.78%)
Nov 08, 2017 0.0370 0.0370 0.0275 0.0334 94,072 -0.00(-7.22%)
Nov 07, 2017 0.0320 0.0370 0.0280 0.0360 40,185 +0.00(+16.13%)
Nov 06, 2017 0.0363 0.0400 0.0270 0.0310 188,511 -0.00(-6.06%)
Nov 03, 2017 0.0333 0.0370 0.0330 0.0330 21,199 -0.00(-2.37%)
Nov 02, 2017 0.0250 0.0360 0.0250 0.0338 71,865 -0.00(-6.11%)
Nov 01, 2017 0.0360 0.0360 0.0290 0.0360 122,723 +0.01(+43.43%)
Oct 31, 2017 0.0360 0.0400 0.0251 0.0251 77,755 -0.01(-30.28%)
Oct 30, 2017 0.0370 0.0370 0.0250 0.0360 205,650 +0.00(+16.13%)
Oct 27, 2017 0.0320 0.0370 0.0310 0.0310 50,448 -0.00(-3.13%)
Oct 26, 2017 0.0320 0.0320 0.0320 0.0320 3,500 -0.00(-5.33%)
Oct 25, 2017 0.0375 0.0380 0.0320 0.0338 164,185 -0.01(-14.43%)
Oct 24, 2017 0.0340 0.0395 0.0310 0.0395 23,448 +0.01(+26.20%)
Oct 23, 2017 0.0310 0.0370 0.0310 0.0313 65,846 +0.00(+0.97%)
Oct 20, 2017 0.0357 0.0370 0.0328 0.0310 266,702 -0.01(-22.50%)
Oct 19, 2017 0.0300 0.0400 0.0300 0.0400 132,228 +0.00(+5.26%)
Oct 18, 2017 0.0359 0.0400 0.0310 0.0380 34,439 +0.00(+8.57%)
Oct 17, 2017 0.0401 0.0401 0.0299 0.0350 36,427 +0.00(+12.90%)
Oct 16, 2017 0.0399 0.0404 0.0300 0.0310 319,464 +0.00(+0.00%)
Oct 13, 2017 0.0311 0.0419 0.0310 0.0310 21,891 -0.00(-0.35%)
Oct 12, 2017 0.0310 0.0401 0.0310 0.0311 53,714 -0.01(-21.24%)
Oct 11, 2017 0.0400 0.0420 0.0380 0.0395 28,499 -0.00(-1.25%)
Oct 10, 2017 0.0397 0.0410 0.0310 0.0400 59,925 +0.00(+1.27%)
Oct 09, 2017 0.0389 0.0395 0.0388 0.0395 14,959 +0.00(+1.80%)
Oct 06, 2017 0.0389 0.0389 0.0267 0.0388 53,833 -0.00(-0.26%)
Oct 05, 2017 0.0300 0.0389 0.0250 0.0389 45,520 +0.01(+17.88%)
Oct 04, 2017 0.0369 0.0389 0.0330 0.0330 67,725 -0.00(-13.16%)
Oct 03, 2017 0.0399 0.0400 0.0310 0.0380 49,681 +0.00(+0.26%)
Oct 02, 2017 0.0390 0.0420 0.0286 0.0379 51,706 -0.00(-3.07%)
Sep 29, 2017 0.0401 0.0401 0.0330 0.0391 321,267 -0.00(-0.56%)
Sep 28, 2017 0.0400 0.0400 0.0285 0.0393 90,934 +0.00(+3.20%)
Sep 27, 2017 0.0363 0.0399 0.0363 0.0381 32,501 +0.00(+1.87%)
Sep 26, 2017 0.0360 0.0380 0.0263 0.0374 43,613 +0.00(+6.86%)
Sep 25, 2017 0.0390 0.0399 0.0340 0.0350 65,428 +0.00(+2.04%)
Sep 22, 2017 0.0345 0.0399 0.0343 0.0343 157,728 -0.00(-0.58%)
Sep 21, 2017 0.0399 0.0399 0.0345 0.0345 168,700 -0.00(-7.75%)
Sep 20, 2017 0.0399 0.0399 0.0330 0.0374 89,765 +0.01(+16.88%)
Sep 19, 2017 0.0320 0.0399 0.0320 0.0320 44,657 -0.00(-4.76%)
Sep 18, 2017 0.0399 0.0399 0.0336 0.0336 65,500 -0.01(-14.50%)
Sep 15, 2017 0.0390 0.0399 0.0331 0.0393 685,916 +0.01(+19.09%)
Sep 14, 2017 0.0399 0.0399 0.0330 0.0330 1,127,819 -0.00(-13.16%)
Sep 13, 2017 0.0380 0.0390 0.0350 0.0380 348,559 -0.00(-2.56%)
Sep 12, 2017 0.0399 0.0402 0.0350 0.0390 147,632 -0.00(-1.27%)
Sep 11, 2017 0.0400 0.0400 0.0350 0.0395 28,777 +0.00(+3.95%)
Sep 08, 2017 0.0375 0.0400 0.0315 0.0380 682,116 +0.00(+2.70%)
Sep 07, 2017 0.0399 0.0402 0.0300 0.0370 1,089,754 +0.01(+17.46%)
Sep 06, 2017 0.0483 0.0483 0.0300 0.0315 460,935 -0.01(-17.11%)
Sep 05, 2017 0.0300 0.0484 0.0273 0.0380 1,190,729 +0.01(+52.00%)
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.