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 (%)
Feb 26, 2021 0.0638 0.0700 0.0586 0.0604 160,500 -0.00(-5.03%)
Feb 25, 2021 0.0730 0.0730 0.0636 0.0636 107,017 -0.00(-3.93%)
Feb 24, 2021 0.0690 0.0770 0.0632 0.0662 255,847 -0.00(-0.90%)
Feb 23, 2021 0.0660 0.0830 0.0622 0.0668 880,286 -0.00(-4.43%)
Feb 22, 2021 0.0720 0.0810 0.0620 0.0699 197,376 -0.00(-3.72%)
Feb 19, 2021 0.0763 0.0830 0.0660 0.0726 347,400 -0.00(-1.22%)
Feb 18, 2021 0.0803 0.0803 0.0656 0.0735 284,227 +0.00(+3.52%)
Feb 17, 2021 0.0700 0.0810 0.0580 0.0710 984,210 +0.01(+15.82%)
Feb 16, 2021 0.0690 0.0760 0.0582 0.0613 776,145 -0.01(-11.80%)
Feb 12, 2021 0.0743 0.0743 0.0541 0.0695 549,300 +0.00(+5.30%)
Feb 11, 2021 0.0598 0.0675 0.0531 0.0660 1,082,250 +0.01(+24.53%)
Feb 10, 2021 0.0423 0.0560 0.0420 0.0530 820,450 +0.00(+4.33%)
Feb 09, 2021 0.0559 0.0560 0.0400 0.0508 408,458 -0.00(-4.15%)
Feb 08, 2021 0.0561 0.0597 0.0466 0.0530 434,611 -0.00(-0.93%)
Feb 05, 2021 0.0485 0.0561 0.0440 0.0535 332,400 +0.01(+14.56%)
Feb 04, 2021 0.0470 0.0518 0.0428 0.0467 169,320 -0.01(-12.55%)
Feb 03, 2021 0.0482 0.0535 0.0390 0.0534 220,097 +0.01(+26.54%)
Feb 02, 2021 0.0467 0.0477 0.0377 0.0422 55,610 -0.00(-1.86%)
Feb 01, 2021 0.0380 0.0480 0.0350 0.0430 140,905 -0.00(-4.23%)
Jan 29, 2021 0.0500 0.0550 0.0410 0.0449 217,800 -0.01(-17.92%)
Jan 28, 2021 0.0673 0.0673 0.0464 0.0547 451,656 -0.01(-11.77%)
Jan 27, 2021 0.0475 0.0652 0.0391 0.0620 587,888 +0.01(+26.79%)
Jan 26, 2021 0.0423 0.0520 0.0423 0.0489 239,674 -0.00(-2.20%)
Jan 25, 2021 0.0460 0.0510 0.0414 0.0500 172,208 +0.00(+0.00%)
Jan 22, 2021 0.0550 0.0562 0.0431 0.0500 248,700 +0.00(+0.00%)
Jan 21, 2021 0.0486 0.0535 0.0388 0.0500 319,132 +0.00(+4.38%)
Jan 20, 2021 0.0562 0.0600 0.0391 0.0479 631,908 -0.01(-17.41%)
Jan 19, 2021 0.0545 0.1000 0.0467 0.0580 1,186,689 +0.03(+114.81%)
Jan 15, 2021 0.0230 0.0270 0.0189 0.0270 715,900 +0.01(+28.57%)
Jan 14, 2021 0.0189 0.0280 0.0189 0.0210 77,684 -0.00(-8.70%)
Jan 13, 2021 0.0185 0.0250 0.0185 0.0230 122,781 +0.00(+27.07%)
Jan 12, 2021 0.0200 0.0236 0.0181 0.0181 53,789 -0.00(-9.50%)
Jan 11, 2021 0.0230 0.0230 0.0200 0.0200 258,059 -0.00(-9.09%)
Jan 08, 2021 0.0193 0.0225 0.0145 0.0220 152,500 +0.00(+10.00%)
Jan 07, 2021 0.0147 0.0225 0.0130 0.0200 154,567 +0.00(+11.11%)
Jan 06, 2021 0.0225 0.0225 0.0130 0.0180 68,455 -0.00(-10.00%)
Jan 05, 2021 0.0225 0.0225 0.0200 0.0200 87,988 -0.00(-11.11%)
Jan 04, 2021 0.0225 0.0225 0.0120 0.0225 74,450 +0.00(+16.58%)
Dec 31, 2020 0.0193 0.0193 0.0193 119,815 +0.00(+5.46%)
Dec 30, 2020 0.0165 0.0200 0.0165 0.0183 119,815 +0.00(+8.28%)
Dec 29, 2020 0.0225 0.0225 0.0160 0.0169 314,623 -0.00(-6.11%)
Dec 28, 2020 0.0122 0.0250 0.0122 0.0180 79,858 -0.00(-19.64%)
Dec 24, 2020 0.0199 0.0234 0.0180 0.0224 68,700 +0.00(+28.00%)
Dec 23, 2020 0.0239 0.0240 0.0122 0.0175 396,605 -0.00(-22.22%)
Dec 22, 2020 0.0175 0.0260 0.0175 0.0225 232,195 -0.00(-3.43%)
Dec 21, 2020 0.0266 0.0266 0.0200 0.0233 198,978 +0.00(+10.43%)
Dec 18, 2020 0.0286 0.0286 0.0206 0.0211 127,500 +0.00(+0.00%)
Dec 17, 2020 0.0211 0.0250 0.0211 0.0211 51,010 -0.00(-15.60%)
Dec 16, 2020 0.0250 0.0250 0.0211 0.0250 103,217 -0.00(-6.02%)
Dec 15, 2020 0.0246 0.0266 0.0210 0.0266 77,050 +0.00(+0.00%)
Dec 14, 2020 0.0266 0.0300 0.0200 0.0266 218,156 +0.00(+0.00%)
Dec 11, 2020 0.0203 0.0293 0.0170 0.0266 225,300 +0.01(+33.00%)
Dec 10, 2020 0.0170 0.0284 0.0170 0.0200 36,035 +0.00(+2.56%)
Dec 09, 2020 0.0285 0.0285 0.0186 0.0195 84,003 -0.00(-9.30%)
Dec 08, 2020 0.0318 0.0318 0.0191 0.0215 164,856 -0.01(-25.86%)
Dec 07, 2020 0.0209 0.0293 0.0180 0.0290 849,689 +0.01(+38.10%)
Dec 04, 2020 0.0141 0.0234 0.0141 0.0210 221,200 +0.00(+16.67%)
Dec 03, 2020 0.0234 0.0234 0.0160 0.0180 121,988 +0.00(+12.50%)
Dec 02, 2020 0.0108 0.0195 0.0108 0.0160 250,147 +0.00(+0.00%)
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.