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 (%)
Nov 29, 2016 0.0280 0.0280 0.0280 0 +0.00(+4.09%)
Nov 28, 2016 0.0320 0.0320 0.0269 0.0269 32,000 +0.01(+27.49%)
Nov 23, 2016 0.0211 0.0211 0.0211 0 -0.00(-12.08%)
Nov 22, 2016 0.0350 0.0350 0.0240 0.0240 1,300 -0.00(-4.00%)
Nov 21, 2016 0.0241 0.0350 0.0230 0.0250 90,505 +0.00(+8.70%)
Nov 18, 2016 0.0212 0.0230 0.0212 0.0230 12,000 +0.00(+0.00%)
Nov 17, 2016 0.0230 0.0230 0.0230 0.0230 9,125 +0.00(+0.00%)
Nov 16, 2016 0.0231 0.0325 0.0230 0.0230 225,126 +0.00(+0.00%)
Nov 15, 2016 0.0320 0.0320 0.0230 0.0230 21,935 -0.01(-26.98%)
Nov 14, 2016 0.0238 0.0315 0.0230 0.0315 4,422 +0.00(+0.00%)
Nov 11, 2016 0.0353 0.0353 0.0250 0.0315 27,512 -0.00(-0.63%)
Nov 10, 2016 0.0317 0.0317 0.0317 0.0317 16,100 +0.01(+26.80%)
Nov 09, 2016 0.0359 0.0376 0.0250 0.0250 68,890 -0.01(-30.17%)
Nov 08, 2016 0.0289 0.0395 0.0280 0.0358 45,100 -0.00(-7.49%)
Nov 07, 2016 0.0360 0.0390 0.0310 0.0387 201,525 +0.01(+54.80%)
Nov 04, 2016 0.0250 0.0250 0.0250 0.0250 4,821 +0.00(+0.00%)
Nov 03, 2016 0.0303 0.0303 0.0250 0.0250 47,567 -0.01(-21.38%)
Nov 02, 2016 0.0318 0.0319 0.0250 0.0318 37,734 -0.00(-6.47%)
Oct 31, 2016 0.0340 0.0340 0.0340 0 +0.01(+25.93%)
Oct 28, 2016 0.0400 0.0400 0.0270 0.0270 300,240 -0.01(-20.12%)
Oct 27, 2016 0.0338 0.0338 0.0300 0.0338 11,988 +0.00(+12.67%)
Oct 26, 2016 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Oct 25, 2016 0.0330 0.0330 0.0300 0.0300 405,950 -0.01(-17.13%)
Oct 24, 2016 0.0357 0.0390 0.0298 0.0362 19,150 +0.00(+0.56%)
Oct 21, 2016 0.0357 0.0360 0.0357 0.0360 112,000 +0.00(+2.86%)
Oct 20, 2016 0.0330 0.0350 0.0330 0.0350 66,000 -0.01(-20.45%)
Oct 19, 2016 0.0410 0.0450 0.0360 0.0440 855,597 -0.00(-2.22%)
Oct 18, 2016 0.0370 0.0592 0.0370 0.0450 1,910,500 +0.02(+125.00%)
Oct 17, 2016 0.0308 0.0308 0.0200 0.0200 26,500 -0.01(-35.06%)
Oct 14, 2016 0.0285 0.0308 0.0285 0.0308 5,000 -0.01(-14.44%)
Oct 12, 2016 0.0360 0.0360 0.0360 0 +0.00(+16.13%)
Oct 10, 2016 0.0310 0.0310 0.0310 0 +0.00(+4.91%)
Oct 07, 2016 0.0295 0.0295 0.0295 0.0295 200,000 +0.01(+24.16%)
Oct 06, 2016 0.0321 0.0321 0.0238 0.0238 223,400 -0.01(-25.62%)
Oct 05, 2016 0.0240 0.0330 0.0221 0.0320 380,726 +0.01(+29.55%)
Oct 04, 2016 0.0247 0.0247 0.0247 0.0247 4,999 -0.00(-1.20%)
Oct 03, 2016 0.0200 0.0250 0.0200 0.0250 73,000 +0.01(+45.35%)
Sep 30, 2016 0.0172 0.0172 0.0172 0.0172 0 +0.00(+0.00%)
Sep 29, 2016 0.0190 0.0190 0.0172 0.0172 15,750 -0.00(-9.95%)
Sep 28, 2016 0.0191 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Sep 27, 2016 0.0191 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Sep 26, 2016 0.0110 0.0191 0.0110 0.0191 3,000 +0.00(+7.30%)
Sep 23, 2016 0.0192 0.0192 0.0178 0.0178 4,000 +0.00(+7.88%)
Sep 22, 2016 0.0170 0.0173 0.0165 0.0165 102,000 +0.00(+24.06%)
Sep 13, 2016 0.0133 0.0133 0.0133 0 +0.00(+5.56%)
Sep 09, 2016 0.0126 0.0126 0.0126 0 +0.00(+26.00%)
Sep 06, 2016 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Sep 02, 2016 0.0110 0.0110 0.0110 0 -0.00(-18.52%)
Sep 01, 2016 0.0070 0.0135 0.0070 0.0135 20,000 +0.00(+35.00%)
Aug 25, 2016 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Aug 19, 2016 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Aug 15, 2016 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Aug 04, 2016 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Jul 22, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 21, 2016 0.0124 0.0124 0.0100 0.0100 66,951 +0.00(+25.00%)
Jul 20, 2016 0.0080 0.0080 0.0080 0.0080 8,000 +0.00(+14.29%)
Jul 08, 2016 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Jun 24, 2016 0.0050 0.0050 0.0050 0 +0.00(+19.05%)
May 27, 2016 0.0042 0.0042 0.0042 0 -0.00(-27.13%)
May 20, 2016 0.0058 0.0058 0.0058 0 -0.00(-27.95%)
May 17, 2016 0.0080 0.0080 0.0080 0 -0.00(-27.27%)
May 13, 2016 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
May 12, 2016 0.0120 0.0120 0.0100 0.0100 125,200 -0.00(-9.09%)
May 11, 2016 0.0080 0.0110 0.0080 0.0110 49,400 +0.00(+0.00%)
May 10, 2016 0.0100 0.0110 0.0100 0.0110 22,000 +0.00(+37.50%)
May 09, 2016 0.0080 0.0080 0.0080 0.0080 13,990 +0.00(+60.00%)
May 05, 2016 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
May 04, 2016 0.0080 0.0080 0.0080 0.0080 48,000 +0.00(+0.00%)
May 03, 2016 0.0080 0.0080 0.0080 0.0080 39,370 -0.00(-11.11%)
May 02, 2016 0.0100 0.0100 0.0090 0.0090 50,000 -0.00(-25.00%)
Apr 29, 2016 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Apr 27, 2016 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Apr 26, 2016 0.0120 0.0120 0.0115 0.0115 3,000 -0.00(-4.17%)
Apr 25, 2016 0.0120 0.0120 0.0120 0.0120 19,583 +0.00(+0.00%)
Apr 22, 2016 0.0120 0.0120 0.0120 0.0120 202 -0.00(-20.00%)
Apr 21, 2016 0.0150 0.0150 0.0146 0.0150 14,332 +0.00(+36.36%)
Apr 20, 2016 0.0110 0.0110 0.0110 0.0110 1,050 -0.00(-26.67%)
Apr 19, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.01(+87.50%)
Apr 18, 2016 0.0150 0.0150 0.0080 0.0080 10,150 -0.01(-44.06%)
Apr 15, 2016 0.0080 0.0143 0.0080 0.0143 20,500 +0.00(+0.00%)
Apr 14, 2016 0.0150 0.0150 0.0143 0.0143 16,200 +0.01(+81.47%)
Apr 13, 2016 0.0150 0.0150 0.0079 0.0079 58,000 -0.01(-47.47%)
Apr 11, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 06, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 05, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.01(+87.50%)
Apr 04, 2016 0.0150 0.0150 0.0080 0.0080 3,500 +0.00(+0.00%)
Mar 30, 2016 0.0080 0.0080 0.0080 0 -0.01(-46.67%)
Mar 28, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 24, 2016 0.0150 0.0150 0.0150 0 +0.00(+4.90%)
Mar 23, 2016 0.0143 0.0143 0.0143 0.0143 2,085 +0.01(+78.75%)
Mar 11, 2016 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Mar 10, 2016 0.0080 0.0100 0.0080 0.0100 337,055 +0.00(+0.00%)
Feb 22, 2016 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Feb 19, 2016 0.0200 0.0200 0.0130 0.0130 26,000 +0.00(+30.00%)
Feb 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 10, 2016 0.0100 0.0100 0.0100 0 -0.00(-25.32%)
Feb 08, 2016 0.0134 0.0134 0.0134 0 -0.00(-21.24%)
Feb 04, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 03, 2016 0.0070 0.0170 0.0070 0.0170 1,566,466 +0.01(+70.00%)
Feb 02, 2016 0.0100 0.0100 0.0100 0.0100 500 +0.00(+25.00%)
Feb 01, 2016 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+33.33%)
Jan 28, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 27, 2016 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-40.00%)
Jan 25, 2016 0.0100 0.0100 0.0100 0 +0.00(+61.29%)
Jan 20, 2016 0.0062 0.0062 0.0062 0 -0.00(-31.11%)
Jan 19, 2016 0.0095 0.0095 0.0090 0.0090 12,000 +0.00(+47.54%)
Jan 15, 2016 0.0061 0.0061 0.0061 0 -0.00(-35.79%)
Jan 11, 2016 0.0095 0.0095 0.0095 0 +0.00(+31.94%)
Jan 07, 2016 0.0072 0.0072 0.0072 0 -0.00(-24.21%)
Jan 06, 2016 0.0060 0.0095 0.0060 0.0095 1,250 +0.00(+0.00%)
Jan 05, 2016 0.0095 0.0095 0.0095 0.0095 5,200 +0.00(+90.00%)
Dec 29, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 21, 2015 0.0050 0.0050 0.0050 0 -0.00(-44.44%)
Dec 17, 2015 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
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.