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 (%)
Dec 29, 2017 0.2448 0.2448 0.2448 0 -0.02(-6.98%)
Dec 28, 2017 0.2215 0.2752 0.2200 0.2632 3,873,177 +0.07(+39.24%)
Dec 27, 2017 0.1596 0.1900 0.1400 0.1890 917,568 +0.02(+11.83%)
Dec 26, 2017 0.1369 0.1690 0.1345 0.1690 274,582 +0.03(+21.93%)
Dec 22, 2017 0.1460 0.1460 0.1300 0.1386 191,380 -0.00(-3.08%)
Dec 21, 2017 0.1300 0.1461 0.1250 0.1430 344,519 +0.01(+5.61%)
Dec 20, 2017 0.1460 0.1490 0.1300 0.1354 824,400 -0.00(-3.29%)
Dec 19, 2017 0.1350 0.1486 0.1340 0.1400 378,159 +0.00(+0.65%)
Dec 18, 2017 0.1370 0.1605 0.1319 0.1391 596,290 -0.00(-1.49%)
Dec 15, 2017 0.1325 0.1417 0.1250 0.1412 219,624 +0.01(+10.14%)
Dec 14, 2017 0.1500 0.1680 0.1248 0.1282 723,552 -0.01(-10.35%)
Dec 13, 2017 0.1090 0.1900 0.1087 0.1430 1,710,979 +0.04(+34.91%)
Dec 12, 2017 0.0850 0.1060 0.0700 0.1060 271,862 +0.02(+27.71%)
Dec 11, 2017 0.0810 0.0842 0.0700 0.0830 121,558 +0.01(+10.67%)
Dec 08, 2017 0.0800 0.0800 0.0700 0.0750 203,899 -0.00(-5.42%)
Dec 07, 2017 0.0814 0.0840 0.0709 0.0793 204,753 -0.00(-4.64%)
Dec 06, 2017 0.0800 0.0880 0.0731 0.0832 88,570 +0.00(+0.19%)
Dec 05, 2017 0.0948 0.0960 0.0830 0.0830 168,667 -0.00(-2.35%)
Dec 04, 2017 0.1000 0.1000 0.0840 0.0850 274,734 -0.01(-7.61%)
Dec 01, 2017 0.0877 0.0991 0.0825 0.0920 272,686 +0.01(+8.24%)
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%)
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.