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 31, 2018 0.1140 0.1140 0.1000 0.1000 114,500 -0.01(-8.68%)
Dec 28, 2018 0.1170 0.1200 0.0970 0.1095 125,400 -0.01(-4.78%)
Dec 27, 2018 0.1180 0.1184 0.1040 0.1150 151,709 -0.01(-5.74%)
Dec 26, 2018 0.1050 0.1220 0.0998 0.1220 223,408 +0.02(+19.96%)
Dec 24, 2018 0.1000 0.1180 0.0980 0.1017 238,800 -0.01(-7.55%)
Dec 21, 2018 0.1276 0.1300 0.1050 0.1100 295,200 -0.01(-8.33%)
Dec 20, 2018 0.1310 0.1355 0.1150 0.1200 1,055,868 +0.00(+0.00%)
Dec 19, 2018 0.1160 0.1250 0.1000 0.1200 654,618 +0.01(+14.29%)
Dec 18, 2018 0.1100 0.1160 0.1007 0.1050 347,038 -0.01(-4.55%)
Dec 17, 2018 0.1065 0.1120 0.1000 0.1100 426,205 +0.01(+7.11%)
Dec 14, 2018 0.1114 0.1160 0.0970 0.1027 291,200 -0.01(-7.14%)
Dec 13, 2018 0.1370 0.1540 0.1106 0.1106 1,265,349 -0.03(-20.03%)
Dec 12, 2018 0.0950 0.1420 0.0896 0.1383 1,906,000 +0.05(+53.84%)
Dec 11, 2018 0.0901 0.0929 0.0795 0.0899 135,020 -0.00(-1.75%)
Dec 10, 2018 0.0900 0.0929 0.0800 0.0915 425,761 +0.00(+0.00%)
Dec 07, 2018 0.0900 0.0920 0.0780 0.0915 360,400 +0.01(+13.81%)
Dec 06, 2018 0.0820 0.0895 0.0751 0.0804 114,965 -0.01(-10.17%)
Dec 04, 2018 0.0823 0.0900 0.0800 0.0895 203,400 +0.00(+0.90%)
Dec 03, 2018 0.0922 0.0942 0.0824 0.0887 147,039 -0.00(-3.80%)
Nov 30, 2018 0.0910 0.0960 0.0810 0.0922 201,300 +0.00(+0.55%)
Nov 29, 2018 0.0970 0.0980 0.0846 0.0917 108,258 -0.00(-3.47%)
Nov 28, 2018 0.0888 0.0993 0.0780 0.0950 199,744 +0.01(+18.75%)
Nov 27, 2018 0.0944 0.0944 0.0770 0.0800 105,218 -0.01(-11.11%)
Nov 26, 2018 0.1000 0.1000 0.0833 0.0900 191,132 +0.00(+5.88%)
Nov 23, 2018 0.0854 0.0980 0.0850 0.0850 23,700 -0.00(-1.85%)
Nov 21, 2018 0.0866 0.0866 0.0866 0 +0.00(+2.36%)
Nov 20, 2018 0.0905 0.0909 0.0800 0.0846 94,263 -0.00(-5.16%)
Nov 19, 2018 0.0810 0.0930 0.0800 0.0892 147,225 +0.01(+10.12%)
Nov 16, 2018 0.0965 0.0970 0.0800 0.0810 60,500 -0.01(-6.36%)
Nov 15, 2018 0.0900 0.0920 0.0810 0.0865 29,289 -0.00(-2.59%)
Nov 14, 2018 0.0850 0.0937 0.0800 0.0888 34,480 -0.00(-5.23%)
Nov 13, 2018 0.0932 0.0960 0.0865 0.0937 47,410 +0.00(+0.54%)
Nov 12, 2018 0.0869 0.1020 0.0865 0.0932 42,549 +0.01(+7.75%)
Nov 09, 2018 0.0980 0.0980 0.0865 0.0865 47,800 -0.00(-4.42%)
Nov 08, 2018 0.0874 0.0999 0.0865 0.0905 219,571 +0.00(+0.56%)
Nov 07, 2018 0.0920 0.0920 0.0875 0.0900 85,450 +0.00(+2.86%)
Nov 06, 2018 0.0836 0.0900 0.0770 0.0875 75,721 -0.00(-1.13%)
Nov 05, 2018 0.0900 0.0903 0.0802 0.0885 97,436 -0.00(-1.34%)
Nov 02, 2018 0.0789 0.0910 0.0750 0.0897 125,300 -0.00(-0.11%)
Nov 01, 2018 0.0930 0.0930 0.0840 0.0898 150,253 +0.00(+0.56%)
Oct 31, 2018 0.0770 0.0921 0.0770 0.0893 117,560 +0.00(+4.94%)
Oct 30, 2018 0.0744 0.0890 0.0744 0.0851 163,709 +0.00(+0.12%)
Oct 29, 2018 0.1000 0.1050 0.0850 0.0850 134,435 -0.01(-12.82%)
Oct 26, 2018 0.0894 0.0995 0.0850 0.0975 162,200 +0.00(+2.85%)
Oct 25, 2018 0.0900 0.0950 0.0800 0.0948 93,471 +0.00(+4.52%)
Oct 24, 2018 0.0936 0.0950 0.0800 0.0907 110,025 +0.00(+0.78%)
Oct 23, 2018 0.0877 0.0990 0.0700 0.0900 511,723 -0.01(-5.26%)
Oct 22, 2018 0.1100 0.1137 0.0860 0.0950 480,926 -0.01(-12.04%)
Oct 19, 2018 0.1260 0.1260 0.1050 0.1080 263,800 -0.02(-15.63%)
Oct 18, 2018 0.1165 0.1284 0.1150 0.1280 109,079 +0.01(+6.67%)
Oct 17, 2018 0.1270 0.1310 0.1190 0.1200 155,492 -0.01(-5.51%)
Oct 16, 2018 0.1200 0.1334 0.1200 0.1270 100,127 -0.00(-0.78%)
Oct 15, 2018 0.1350 0.1350 0.1210 0.1280 111,467 +0.00(+2.40%)
Oct 12, 2018 0.1287 0.1350 0.1190 0.1250 74,400 -0.00(-1.57%)
Oct 11, 2018 0.1245 0.1300 0.1180 0.1270 85,414 +0.01(+4.44%)
Oct 10, 2018 0.1230 0.1351 0.1216 0.1216 173,952 -0.01(-5.00%)
Oct 09, 2018 0.1290 0.1349 0.1216 0.1280 100,714 -0.00(-1.54%)
Oct 08, 2018 0.1280 0.1330 0.1210 0.1300 129,112 +0.00(+3.17%)
Oct 05, 2018 0.1340 0.1340 0.1248 0.1260 103,300 +0.00(+0.72%)
Oct 04, 2018 0.1360 0.1400 0.1250 0.1251 201,137 -0.00(-2.42%)
Oct 03, 2018 0.1403 0.1420 0.1265 0.1282 254,202 -0.01(-4.75%)
Oct 02, 2018 0.1250 0.1408 0.1250 0.1346 198,576 -0.00(-1.75%)
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.