Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Hemp Group Inc (OP: GBHPF )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 30, 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 (%)
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%)
Sep 01, 2017 0.0300 0.0433 0.0231 0.0250 338,035 -0.00(-13.79%)
Aug 31, 2017 0.0229 0.0290 0.0223 0.0290 173,889 +0.01(+26.64%)
Aug 30, 2017 0.0290 0.0290 0.0229 0.0229 3,000 -0.01(-23.15%)
Aug 29, 2017 0.0330 0.0330 0.0298 0.0298 9,200 +0.00(+6.43%)
Aug 28, 2017 0.0220 0.0329 0.0220 0.0280 82,060 +0.00(+3.70%)
Aug 23, 2017 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Aug 22, 2017 0.0299 0.0299 0.0250 0.0250 147,220 -0.00(-16.39%)
Aug 21, 2017 0.0310 0.0310 0.0299 0.0299 23,962 -0.00(-0.33%)
Aug 18, 2017 0.0318 0.0318 0.0210 0.0300 130,500 +0.00(+0.00%)
Aug 17, 2017 0.0256 0.0310 0.0220 0.0300 77,910 +0.01(+23.76%)
Aug 16, 2017 0.0319 0.0319 0.0240 0.0242 16,539 -0.01(-24.01%)
Aug 15, 2017 0.0312 0.0349 0.0235 0.0319 56,726 +0.00(+8.87%)
Aug 14, 2017 0.0277 0.0300 0.0235 0.0293 45,245 +0.01(+24.68%)
Aug 11, 2017 0.0235 0.0340 0.0235 0.0235 84,005 -0.01(-18.12%)
Aug 10, 2017 0.0235 0.0287 0.0235 0.0287 42,879 -0.00(-0.35%)
Aug 09, 2017 0.0231 0.0323 0.0231 0.0288 18,600 -0.00(-3.68%)
Aug 08, 2017 0.0300 0.0324 0.0231 0.0299 83,750 -0.00(-0.33%)
Aug 07, 2017 0.0300 0.0300 0.0280 0.0300 254,829 +0.00(+0.00%)
Aug 04, 2017 0.0310 0.0310 0.0250 0.0300 166,900 +0.00(+4.90%)
Aug 03, 2017 0.0306 0.0327 0.0230 0.0286 387,327 +0.01(+43.00%)
Aug 02, 2017 0.0286 0.0300 0.0200 0.0200 139,081 -0.01(-33.33%)
Aug 01, 2017 0.0332 0.0430 0.0180 0.0300 211,746 -0.02(-41.18%)
Jul 31, 2017 0.0289 0.0510 0.0289 0.0510 9,538 +0.03(+168.42%)
Jul 28, 2017 0.0289 0.0290 0.0190 0.0190 21,500 +0.00(+5.56%)
Jul 27, 2017 0.0270 0.0270 0.0161 0.0180 30,192 -0.01(-31.03%)
Jul 26, 2017 0.0260 0.0290 0.0170 0.0261 54,914 -0.00(-4.74%)
Jul 25, 2017 0.0283 0.0283 0.0274 0.0274 21,814 -0.00(-3.86%)
Jul 24, 2017 0.0217 0.0290 0.0160 0.0285 62,250 -0.00(-1.72%)
Jul 21, 2017 0.0250 0.0290 0.0250 0.0290 62,036 +0.00(+16.00%)
Jul 20, 2017 0.0264 0.0264 0.0176 0.0250 86,607 +0.01(+39.66%)
Jul 19, 2017 0.0200 0.0249 0.0179 0.0179 24,835 +0.00(+37.69%)
Jul 18, 2017 0.0248 0.0248 0.0130 0.0130 5,400 -0.01(-45.83%)
Jul 17, 2017 0.0152 0.0257 0.0152 0.0240 101,607 +0.01(+58.94%)
Jul 14, 2017 0.0151 0.0151 0.0151 0.0151 6,030 +0.00(+0.00%)
Jul 13, 2017 0.0210 0.0237 0.0151 0.0151 372,700 +0.00(+0.67%)
Jul 12, 2017 0.0190 0.0190 0.0150 0.0150 41,218 +0.00(+0.00%)
Jul 11, 2017 0.0190 0.0200 0.0150 0.0150 83,327 +0.00(+7.14%)
Jul 10, 2017 0.0143 0.0200 0.0140 0.0140 77,990 -0.00(-6.67%)
Jul 06, 2017 0.0150 0.0150 0.0150 0 +0.00(+10.29%)
Jul 05, 2017 0.0130 0.0200 0.0130 0.0136 59,599 -0.01(-28.42%)
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.