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 29, 2019 0.0205 0.0353 0.0205 0.0230 143,600 -0.00(-4.56%)
Nov 27, 2019 0.0351 0.0351 0.0240 0.0241 35,400 -0.00(-12.36%)
Nov 26, 2019 0.0238 0.0275 0.0230 0.0275 84,600 +0.01(+24.43%)
Nov 25, 2019 0.0292 0.0292 0.0220 0.0221 168,543 -0.01(-19.64%)
Nov 22, 2019 0.0210 0.0275 0.0210 0.0275 34,300 +0.00(+0.00%)
Nov 21, 2019 0.0275 0.0350 0.0240 0.0275 32,003 +0.00(+0.00%)
Nov 20, 2019 0.0216 0.0275 0.0216 0.0275 19,000 +0.00(+1.85%)
Nov 19, 2019 0.0210 0.0332 0.0210 0.0270 199,713 +0.00(+8.00%)
Nov 18, 2019 0.0354 0.0359 0.0200 0.0250 205,539 -0.00(-7.41%)
Nov 15, 2019 0.0342 0.0342 0.0245 0.0270 44,600 -0.00(-10.00%)
Nov 14, 2019 0.0253 0.0300 0.0253 0.0300 50,513 +0.00(+6.38%)
Nov 13, 2019 0.0389 0.0389 0.0282 0.0282 30,540 -0.00(-6.31%)
Nov 12, 2019 0.0351 0.0351 0.0260 0.0301 226,240 +0.00(+15.77%)
Nov 11, 2019 0.0300 0.0300 0.0260 0.0260 51,965 -0.00(-13.33%)
Nov 08, 2019 0.0293 0.0300 0.0293 0.0300 86,500 +0.00(+0.00%)
Nov 07, 2019 0.0270 0.0380 0.0270 0.0300 67,316 +0.00(+6.76%)
Nov 06, 2019 0.0235 0.0320 0.0235 0.0281 29,135 +0.00(+8.08%)
Nov 05, 2019 0.0250 0.0290 0.0250 0.0260 2,740 +0.00(+0.00%)
Nov 04, 2019 0.0340 0.0400 0.0260 0.0260 168,093 -0.01(-25.07%)
Nov 01, 2019 0.0275 0.0347 0.0275 0.0347 11,300 +0.00(+1.46%)
Oct 31, 2019 0.0343 0.0343 0.0306 0.0342 6,190 +0.00(+7.21%)
Oct 30, 2019 0.0340 0.0360 0.0260 0.0319 37,896 -0.00(-6.18%)
Oct 29, 2019 0.0250 0.0360 0.0250 0.0340 45,436 +0.00(+12.21%)
Oct 28, 2019 0.0257 0.0347 0.0257 0.0303 29,021 -0.00(-5.31%)
Oct 25, 2019 0.0310 0.0390 0.0270 0.0320 343,800 -0.00(-7.25%)
Oct 24, 2019 0.0345 0.0345 0.0323 0.0345 9,575 +0.00(+0.00%)
Oct 23, 2019 0.0355 0.0355 0.0280 0.0345 41,209 +0.00(+0.00%)
Oct 22, 2019 0.0350 0.0350 0.0280 0.0345 76,281 -0.00(-1.43%)
Oct 21, 2019 0.0278 0.0350 0.0278 0.0350 80,629 +0.01(+27.27%)
Oct 18, 2019 0.0250 0.0345 0.0250 0.0275 32,900 -0.00(-1.43%)
Oct 17, 2019 0.0290 0.0355 0.0265 0.0279 59,054 -0.00(-3.79%)
Oct 16, 2019 0.0350 0.0350 0.0260 0.0290 28,142 -0.01(-21.62%)
Oct 15, 2019 0.0270 0.0390 0.0270 0.0370 55,670 +0.01(+37.04%)
Oct 14, 2019 0.0390 0.0390 0.0270 0.0270 26,011 -0.01(-24.79%)
Oct 11, 2019 0.0280 0.0387 0.0280 0.0359 58,400 -0.00(-5.53%)
Oct 10, 2019 0.0310 0.0386 0.0271 0.0380 48,958 +0.00(+0.00%)
Oct 09, 2019 0.0340 0.0380 0.0300 0.0380 28,316 +0.00(+15.15%)
Oct 08, 2019 0.0280 0.0330 0.0280 0.0330 38,143 +0.00(+6.45%)
Oct 07, 2019 0.0394 0.0394 0.0308 0.0310 17,792 +0.00(+0.00%)
Oct 04, 2019 0.0390 0.0390 0.0310 0.0310 8,300 -0.00(-4.91%)
Oct 03, 2019 0.0387 0.0390 0.0250 0.0326 80,814 -0.00(-10.68%)
Oct 02, 2019 0.0390 0.0390 0.0300 0.0365 133,581 -0.00(-6.41%)
Oct 01, 2019 0.0315 0.0395 0.0315 0.0390 29,749 +0.01(+22.64%)
Sep 30, 2019 0.0290 0.0395 0.0290 0.0318 51,314 -0.00(-2.15%)
Sep 27, 2019 0.0400 0.0400 0.0325 0.0325 56,100 -0.00(-11.92%)
Sep 26, 2019 0.0359 0.0380 0.0305 0.0369 649,920 +0.01(+16.04%)
Sep 25, 2019 0.0315 0.0380 0.0310 0.0318 110,254 -0.00(-9.14%)
Sep 24, 2019 0.0327 0.0380 0.0325 0.0350 19,800 +0.00(+0.00%)
Sep 23, 2019 0.0317 0.0380 0.0310 0.0350 61,393 -0.00(-4.89%)
Sep 20, 2019 0.0395 0.0410 0.0340 0.0368 449,400 -0.00(-5.40%)
Sep 19, 2019 0.0415 0.0415 0.0330 0.0389 103,270 +0.01(+16.12%)
Sep 18, 2019 0.0400 0.0400 0.0320 0.0335 151,719 -0.00(-6.42%)
Sep 17, 2019 0.0350 0.0370 0.0315 0.0358 51,401 -0.00(-10.50%)
Sep 16, 2019 0.0323 0.0420 0.0320 0.0400 139,701 +0.01(+23.08%)
Sep 13, 2019 0.0252 0.0420 0.0252 0.0325 161,200 +0.00(+6.21%)
Sep 12, 2019 0.0290 0.0429 0.0280 0.0306 134,198 -0.01(-23.50%)
Sep 11, 2019 0.0310 0.0400 0.0310 0.0400 70,517 +0.01(+25.00%)
Sep 10, 2019 0.0420 0.0420 0.0311 0.0320 88,495 -0.01(-19.80%)
Sep 09, 2019 0.0314 0.0400 0.0310 0.0399 109,412 +0.01(+20.91%)
Sep 06, 2019 0.0300 0.0420 0.0300 0.0330 56,900 -0.00(-5.71%)
Sep 05, 2019 0.0350 0.0400 0.0300 0.0350 36,929 -0.00(-12.50%)
Sep 04, 2019 0.0330 0.0440 0.0330 0.0400 54,999 +0.00(+13.96%)
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.