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 (%)
Jun 30, 2017 0.0200 0.0210 0.0200 0.0210 3,822 +0.00(+5.00%)
Jun 29, 2017 0.0220 0.0230 0.0150 0.0200 39,079 +0.00(+16.96%)
Jun 28, 2017 0.0220 0.0220 0.0140 0.0171 33,381 -0.00(-12.31%)
Jun 27, 2017 0.0200 0.0200 0.0160 0.0195 76,411 +0.01(+50.00%)
Jun 26, 2017 0.0188 0.0200 0.0115 0.0130 31,289 -0.01(-30.85%)
Jun 23, 2017 0.0150 0.0200 0.0150 0.0188 6,034 -0.00(-6.00%)
Jun 22, 2017 0.0227 0.0227 0.0160 0.0200 19,455 -0.00(-12.09%)
Jun 21, 2017 0.0227 0.0227 0.0227 0.0227 2,500 +0.00(+3.41%)
Jun 20, 2017 0.0178 0.0220 0.0160 0.0220 52,197 +0.00(+29.41%)
Jun 19, 2017 0.0160 0.0227 0.0160 0.0170 17,658 -0.00(-16.67%)
Jun 16, 2017 0.0180 0.0220 0.0180 0.0204 45,679 +0.00(+22.23%)
Jun 15, 2017 0.0180 0.0180 0.0160 0.0167 37,802 -0.00(-16.55%)
Jun 14, 2017 0.0150 0.0227 0.0150 0.0200 683 -0.00(-10.31%)
Jun 13, 2017 0.0235 0.0235 0.0223 0.0223 6,361 +0.00(+1.36%)
Jun 12, 2017 0.0190 0.0227 0.0160 0.0220 47,900 +0.00(+6.28%)
Jun 09, 2017 0.0206 0.0220 0.0206 0.0207 22,000 +0.00(+23.21%)
Jun 08, 2017 0.0180 0.0180 0.0168 0.0168 30,500 -0.00(-6.67%)
Jun 07, 2017 0.0203 0.0226 0.0169 0.0180 40,839 -0.00(-20.35%)
Jun 06, 2017 0.0200 0.0227 0.0169 0.0226 22,888 +0.01(+36.14%)
Jun 05, 2017 0.0176 0.0238 0.0160 0.0166 29,679 -0.01(-26.22%)
Jun 02, 2017 0.0225 0.0238 0.0225 0.0225 16,266 +0.00(+0.00%)
Jun 01, 2017 0.0220 0.0225 0.0220 0.0225 13,555 +0.00(+2.27%)
May 31, 2017 0.0209 0.0225 0.0192 0.0220 36,499 +0.00(+0.73%)
May 30, 2017 0.0209 0.0225 0.0192 0.0218 56,205 -0.00(-2.93%)
May 26, 2017 0.0225 0.0239 0.0192 0.0225 14,772 +0.00(+0.00%)
May 25, 2017 0.0205 0.0225 0.0192 0.0225 119,540 +0.00(+12.50%)
May 24, 2017 0.0190 0.0220 0.0190 0.0200 125,315 +0.00(+5.26%)
May 23, 2017 0.0239 0.0239 0.0190 0.0190 34,744 -0.00(-5.00%)
May 22, 2017 0.0221 0.0221 0.0200 0.0200 58,619 -0.00(-10.31%)
May 19, 2017 0.0224 0.0224 0.0180 0.0223 82,000 +0.00(+24.58%)
May 18, 2017 0.0249 0.0249 0.0179 0.0179 47,090 -0.00(-19.73%)
May 17, 2017 0.0224 0.0230 0.0174 0.0223 94,591 +0.00(+11.50%)
May 16, 2017 0.0249 0.0249 0.0180 0.0200 83,333 +0.00(+11.11%)
May 15, 2017 0.0188 0.0195 0.0180 0.0180 23,600 +0.00(+0.00%)
May 12, 2017 0.0230 0.0230 0.0180 0.0180 33,000 -0.00(-9.55%)
May 11, 2017 0.0214 0.0214 0.0199 0.0199 32,400 -0.00(-7.01%)
May 10, 2017 0.0192 0.0220 0.0180 0.0214 105,620 +0.00(+18.89%)
May 09, 2017 0.0250 0.0250 0.0180 0.0180 77,957 -0.01(-26.53%)
May 08, 2017 0.0224 0.0249 0.0222 0.0245 53,909 +0.00(+11.36%)
May 05, 2017 0.0220 0.0220 0.0180 0.0220 30,617 +0.00(+0.00%)
May 04, 2017 0.0220 0.0220 0.0180 0.0220 180,550 +0.00(+10.00%)
May 03, 2017 0.0228 0.0228 0.0185 0.0200 184,144 +0.00(+4.71%)
May 02, 2017 0.0249 0.0249 0.0180 0.0191 153,306 -0.00(-20.08%)
May 01, 2017 0.0220 0.0247 0.0180 0.0239 351,038 +0.00(+22.56%)
Apr 28, 2017 0.0220 0.0244 0.0180 0.0195 685,058 +0.00(+2.58%)
Apr 27, 2017 0.0200 0.0200 0.0186 0.0190 159,260 -0.00(-9.48%)
Apr 26, 2017 0.0210 0.0210 0.0201 0.0210 203,889 +0.00(+0.00%)
Apr 25, 2017 0.0210 0.0247 0.0210 0.0210 73,324 -0.00(-10.64%)
Apr 24, 2017 0.0249 0.0275 0.0200 0.0235 192,097 -0.00(-4.86%)
Apr 21, 2017 0.0247 0.0247 0.0220 0.0247 120,700 +0.00(+10.91%)
Apr 20, 2017 0.0247 0.0247 0.0210 0.0223 58,370 +0.00(+10.80%)
Apr 19, 2017 0.0247 0.0247 0.0201 0.0201 32,104 -0.00(-18.62%)
Apr 18, 2017 0.0249 0.0249 0.0199 0.0247 284,041 -0.00(-0.80%)
Apr 17, 2017 0.0275 0.0275 0.0200 0.0249 64,379 +0.00(+0.00%)
Apr 13, 2017 0.0246 0.0249 0.0194 0.0249 127,346 -0.00(-7.78%)
Apr 12, 2017 0.0277 0.0277 0.0167 0.0270 1,046,539 -0.00(-1.10%)
Apr 11, 2017 0.0274 0.0279 0.0215 0.0273 66,374 -0.00(-0.73%)
Apr 10, 2017 0.0260 0.0279 0.0210 0.0275 1,168,538 +0.01(+30.33%)
Apr 07, 2017 0.0255 0.0279 0.0210 0.0211 67,627 -0.01(-21.85%)
Apr 06, 2017 0.0180 0.0275 0.0180 0.0270 70,117 +0.01(+22.73%)
Apr 05, 2017 0.0250 0.0279 0.0231 0.0220 159,955 -0.01(-21.15%)
Apr 04, 2017 0.0270 0.0280 0.0210 0.0279 110,972 -0.00(-0.36%)
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.