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 30, 2016 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Dec 29, 2016 0.0272 0.0272 0.0220 0.0230 35,866 -0.00(-8.00%)
Dec 28, 2016 0.0250 0.0280 0.0200 0.0250 93,368 -0.00(-10.71%)
Dec 27, 2016 0.0280 0.0280 0.0247 0.0280 105,057 +0.01(+33.33%)
Dec 23, 2016 0.0210 0.0210 0.0210 0 -0.00(-10.14%)
Dec 22, 2016 0.0250 0.0278 0.0234 0.0234 68,577 -0.00(-3.83%)
Dec 21, 2016 0.0243 0.0243 0.0243 0.0243 4,000 -0.00(-4.33%)
Dec 20, 2016 0.0244 0.0254 0.0244 0.0254 24,000 +0.00(+23.30%)
Dec 19, 2016 0.0250 0.0274 0.0206 0.0206 53,720 +0.00(+0.00%)
Dec 16, 2016 0.0280 0.0280 0.0206 0.0206 73,024 +0.00(+8.42%)
Dec 15, 2016 0.0250 0.0250 0.0189 0.0190 163,800 +0.00(+7.34%)
Dec 14, 2016 0.0275 0.0275 0.0177 0.0177 40,000 -0.01(-26.25%)
Dec 13, 2016 0.0279 0.0280 0.0225 0.0240 200,150 +0.00(+5.26%)
Dec 12, 2016 0.0280 0.0287 0.0228 0.0228 59,400 -0.00(-17.03%)
Dec 09, 2016 0.0247 0.0275 0.0247 0.0275 7,500 +0.00(+20.53%)
Dec 08, 2016 0.0266 0.0266 0.0228 0.0228 33,050 -0.00(-7.32%)
Dec 07, 2016 0.0228 0.0246 0.0228 0.0246 14,000 +0.00(+11.82%)
Dec 06, 2016 0.0250 0.0250 0.0220 0.0220 37,000 +0.00(+0.00%)
Dec 05, 2016 0.0266 0.0266 0.0220 0.0220 21,500 +0.00(+10.00%)
Dec 02, 2016 0.0252 0.0252 0.0200 0.0200 20,000 -0.01(-35.90%)
Dec 01, 2016 0.0312 0.0312 0.0312 0.0312 1,071 +0.00(+11.43%)
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%)
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.