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 (%)
Jan 31, 2019 0.0858 0.0949 0.0849 0.0850 108,149 -0.00(-3.41%)
Jan 30, 2019 0.0980 0.0980 0.0845 0.0880 72,761 -0.01(-7.37%)
Jan 29, 2019 0.1020 0.1020 0.0870 0.0950 187,199 +0.01(+5.56%)
Jan 28, 2019 0.0850 0.0950 0.0850 0.0900 161,368 -0.01(-5.26%)
Jan 25, 2019 0.0875 0.0950 0.0874 0.0950 305,600 +0.00(+3.26%)
Jan 24, 2019 0.0860 0.0950 0.0860 0.0920 145,308 +0.00(+0.22%)
Jan 23, 2019 0.1010 0.1010 0.0900 0.0918 95,916 -0.00(-4.37%)
Jan 22, 2019 0.0946 0.1000 0.0918 0.0960 225,274 +0.00(+1.59%)
Jan 18, 2019 0.0990 0.1000 0.0900 0.0945 212,500 +0.00(+5.00%)
Jan 17, 2019 0.1000 0.1000 0.0890 0.0900 123,230 -0.01(-7.12%)
Jan 16, 2019 0.0923 0.1000 0.0923 0.0969 278,861 +0.00(+4.76%)
Jan 15, 2019 0.0968 0.1050 0.0920 0.0925 109,614 -0.01(-6.09%)
Jan 14, 2019 0.1090 0.1090 0.0954 0.0985 233,256 -0.00(-1.50%)
Jan 11, 2019 0.0999 0.1090 0.0930 0.1000 207,000 -0.00(-4.40%)
Jan 10, 2019 0.0928 0.1070 0.0928 0.1046 147,959 +0.00(+4.60%)
Jan 09, 2019 0.1000 0.1000 0.0900 0.1000 204,411 +0.00(+0.00%)
Jan 08, 2019 0.1050 0.1050 0.0900 0.1000 170,231 +0.01(+9.89%)
Jan 07, 2019 0.1068 0.1089 0.0900 0.0910 436,284 -0.01(-7.89%)
Jan 04, 2019 0.1060 0.1060 0.0930 0.0988 322,800 +0.00(+1.75%)
Jan 03, 2019 0.1050 0.1068 0.0946 0.0971 144,495 +0.00(+0.21%)
Jan 02, 2019 0.1068 0.1085 0.0900 0.0969 93,019 -0.00(-3.10%)
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%)
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.