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: 1:44 PM EDT, May 3, 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 (%)
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%)
Apr 03, 2017 0.0275 0.0280 0.0208 0.0280 219,774 +0.00(+19.15%)
Mar 31, 2017 0.0300 0.0300 0.0225 0.0235 175,498 -0.00(-4.08%)
Mar 30, 2017 0.0300 0.0320 0.0245 0.0245 207,545 -0.00(-10.26%)
Mar 29, 2017 0.0272 0.0280 0.0210 0.0273 249,731 +0.00(+11.89%)
Mar 28, 2017 0.0272 0.0272 0.0218 0.0244 335,940 +0.00(+0.00%)
Mar 27, 2017 0.0175 0.0272 0.0175 0.0244 353,452 +0.00(+11.93%)
Mar 24, 2017 0.0218 0.0230 0.0218 0.0218 50,060 -0.00(-5.22%)
Mar 23, 2017 0.0274 0.0274 0.0218 0.0230 168,557 -0.00(-11.20%)
Mar 22, 2017 0.0260 0.0260 0.0218 0.0259 257,901 +0.00(+16.67%)
Mar 21, 2017 0.0237 0.0237 0.0214 0.0222 155,166 -0.00(-0.45%)
Mar 20, 2017 0.0270 0.0273 0.0221 0.0223 156,820 -0.00(-14.23%)
Mar 17, 2017 0.0250 0.0260 0.0220 0.0260 57,184 +0.00(+18.18%)
Mar 16, 2017 0.0270 0.0270 0.0218 0.0220 114,020 -0.00(-11.65%)
Mar 15, 2017 0.0280 0.0280 0.0218 0.0249 266,245 -0.00(-7.78%)
Mar 14, 2017 0.0275 0.0275 0.0222 0.0270 71,920 +0.00(+0.00%)
Mar 13, 2017 0.0270 0.0290 0.0220 0.0270 354,789 +0.01(+23.85%)
Mar 10, 2017 0.0250 0.0280 0.0215 0.0218 148,302 -0.00(-7.63%)
Mar 09, 2017 0.0270 0.0280 0.0210 0.0236 439,468 -0.00(-9.23%)
Mar 08, 2017 0.0243 0.0290 0.0242 0.0260 100,022 +0.01(+30.00%)
Mar 07, 2017 0.0220 0.0230 0.0200 0.0200 192,096 -0.00(-17.70%)
Mar 06, 2017 0.0300 0.0300 0.0243 0.0243 67,100 -0.00(-11.31%)
Mar 03, 2017 0.0285 0.0300 0.0220 0.0274 80,535 +0.01(+24.55%)
Mar 02, 2017 0.0210 0.0297 0.0200 0.0220 441,550 -0.00(-15.06%)
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.