Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Hemp Group Inc (CSE: GHG )

0.0450 UNCHANGED
Last Price Updated: 3:57 PM EDT, Apr 15, 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 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2016 0.0300 0.0300 0.0250 0.0300 257,933 +0.00(+0.00%)
Dec 28, 2016 0.0300 0.0300 0.0250 0.0300 217,100 +0.00(+0.00%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 22, 2016 0.0300 0.0300 0.0250 0.0250 321,047 -0.00(-16.67%)
Dec 21, 2016 0.0300 0.0300 0.0300 0.0300 10,500 +0.00(+0.00%)
Dec 20, 2016 0.0250 0.0300 0.0250 0.0300 177,510 +0.00(+20.00%)
Dec 19, 2016 0.0300 0.0300 0.0250 0.0250 300,606 +0.00(+0.00%)
Dec 16, 2016 0.0250 0.0300 0.0250 0.0250 174,768 -0.00(-16.67%)
Dec 15, 2016 0.0300 0.0300 0.0250 0.0300 63,000 +0.00(+0.00%)
Dec 14, 2016 0.0300 0.0300 0.0250 0.0300 185,650 +0.00(+20.00%)
Dec 13, 2016 0.0300 0.0300 0.0250 0.0250 162,210 -0.00(-16.67%)
Dec 12, 2016 0.0300 0.0300 0.0250 0.0300 120,000 +0.00(+0.00%)
Dec 09, 2016 0.0300 0.0300 0.0300 0.0300 45,277 +0.00(+0.00%)
Dec 08, 2016 0.0300 0.0350 0.0250 0.0300 326,075 +0.00(+0.00%)
Dec 07, 2016 0.0300 0.0300 0.0300 0.0300 620,000 +0.00(+0.00%)
Dec 06, 2016 0.0300 0.0350 0.0250 0.0300 1,003,449 +0.00(+20.00%)
Dec 05, 2016 0.0300 0.0300 0.0250 0.0250 368,500 -0.00(-16.67%)
Dec 02, 2016 0.0300 0.0300 0.0250 0.0300 553,500 +0.00(+0.00%)
Dec 01, 2016 0.0350 0.0350 0.0250 0.0300 748,500 -0.01(-14.29%)
Nov 30, 2016 0.0350 0.0350 0.0300 0.0350 1,587,868 +0.00(+0.00%)
Nov 29, 2016 0.0350 0.0350 0.0300 0.0350 290,500 +0.00(+0.00%)
Nov 28, 2016 0.0350 0.0350 0.0300 0.0350 140,300 +0.00(+0.00%)
Nov 25, 2016 0.0350 0.0400 0.0300 0.0350 668,646 +0.00(+0.00%)
Nov 24, 2016 0.0400 0.0400 0.0350 0.0350 868,492 +0.00(+0.00%)
Nov 23, 2016 0.0300 0.0400 0.0300 0.0350 1,719,775 +0.00(+0.00%)
Nov 22, 2016 0.0400 0.0400 0.0300 0.0350 1,592,942 -0.00(-12.50%)
Nov 21, 2016 0.0400 0.0400 0.0350 0.0400 1,156,776 +0.00(+0.00%)
Nov 18, 2016 0.0350 0.0400 0.0300 0.0400 965,200 +0.00(+14.29%)
Nov 17, 2016 0.0400 0.0400 0.0300 0.0350 372,718 +0.00(+0.00%)
Nov 16, 2016 0.0350 0.0400 0.0350 0.0350 902,456 -0.00(-12.50%)
Nov 15, 2016 0.0400 0.0400 0.0300 0.0400 633,926 +0.00(+14.29%)
Nov 14, 2016 0.0350 0.0400 0.0300 0.0350 909,402 -0.00(-12.50%)
Nov 11, 2016 0.0400 0.0400 0.0350 0.0400 210,638 +0.00(+0.00%)
Nov 10, 2016 0.0450 0.0450 0.0350 0.0400 239,203 +0.00(+14.29%)
Nov 09, 2016 0.0400 0.0450 0.0350 0.0350 1,200,450 -0.01(-22.22%)
Nov 08, 2016 0.0450 0.0500 0.0400 0.0450 1,037,418 +0.00(+0.00%)
Nov 07, 2016 0.0400 0.0450 0.0350 0.0450 993,767 +0.00(+12.50%)
Nov 04, 2016 0.0350 0.0400 0.0300 0.0400 763,500 +0.01(+33.33%)
Nov 03, 2016 0.0400 0.0400 0.0300 0.0300 949,397 -0.01(-25.00%)
Nov 02, 2016 0.0400 0.0400 0.0350 0.0400 411,499 +0.00(+0.00%)
Nov 01, 2016 0.0400 0.0400 0.0350 0.0400 548,700 +0.00(+14.29%)
Oct 31, 2016 0.0400 0.0400 0.0300 0.0350 2,943,128 -0.00(-12.50%)
Oct 28, 2016 0.0500 0.0500 0.0400 0.0400 990,667 -0.00(-11.11%)
Oct 27, 2016 0.0450 0.0450 0.0400 0.0450 349,532 +0.00(+0.00%)
Oct 26, 2016 0.0450 0.0500 0.0400 0.0450 483,450 +0.00(+0.00%)
Oct 25, 2016 0.0500 0.0500 0.0400 0.0450 1,494,148 -0.01(-10.00%)
Oct 24, 2016 0.0450 0.0500 0.0450 0.0500 1,679,466 +0.01(+25.00%)
Oct 21, 2016 0.0450 0.0450 0.0400 0.0400 1,022,548 -0.00(-11.11%)
Oct 20, 2016 0.0450 0.0500 0.0400 0.0450 2,553,677 +0.00(+0.00%)
Oct 19, 2016 0.0600 0.0600 0.0400 0.0450 8,610,872 -0.01(-25.00%)
Oct 18, 2016 0.0600 0.0750 0.0550 0.0600 16,350,222 +0.01(+20.00%)
Oct 17, 2016 0.0350 0.0500 0.0250 0.0500 3,602,213 +0.02(+66.67%)
Oct 14, 2016 0.0350 0.0350 0.0300 0.0300 680,794 -0.01(-14.29%)
Oct 13, 2016 0.0400 0.0400 0.0350 0.0350 309,273 +0.00(+0.00%)
Oct 12, 2016 0.0400 0.0400 0.0300 0.0350 513,330 -0.00(-12.50%)
Oct 11, 2016 0.0350 0.0400 0.0300 0.0400 818,326 +0.01(+33.33%)
Oct 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 06, 2016 0.0450 0.0450 0.0250 0.0300 5,736,813 -0.01(-25.00%)
Oct 05, 2016 0.0250 0.0550 0.0200 0.0400 2,110,826 +0.01(+60.00%)
Oct 04, 2016 0.0250 0.0300 0.0250 0.0250 772,495 +0.01(+66.67%)
Sep 23, 2016 0.0150 0.0150 0.0150 1,100 -0.01(-25.00%)
Sep 22, 2016 0.0150 0.0200 0.0150 0.0200 401,500 +0.00(+0.00%)
Sep 21, 2016 0.0200 0.0200 0.0200 0.0200 1,200 +0.00(+0.00%)
Sep 20, 2016 0.0100 0.0200 0.0100 0.0200 92,750 +0.01(+33.33%)
Sep 19, 2016 0.0150 0.0150 0.0150 0.0150 52,500 +0.00(+0.00%)
Sep 16, 2016 0.0150 0.0150 0.0150 0.0150 119,000 +0.00(+0.00%)
Sep 14, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 13, 2016 0.0150 0.0150 0.0150 0.0150 14,000 +0.00(+0.00%)
Sep 12, 2016 0.0150 0.0150 0.0150 0.0150 118,613 +0.00(+0.00%)
Sep 07, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 02, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 01, 2016 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Aug 25, 2016 0.0150 0.0150 0.0150 0 +0.01(+200.00%)
Aug 24, 2016 0.0050 0.0100 0.0050 0.0050 45,000 -0.01(-50.00%)
Aug 23, 2016 0.0100 0.0100 0.0100 0.0100 1,426,100 -0.00(-33.33%)
Aug 22, 2016 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Aug 17, 2016 0.0150 0.0150 0.0150 205 +0.00(+50.00%)
Aug 15, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 10, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 09, 2016 0.0150 0.0150 0.0150 0.0150 91,000 +0.00(+50.00%)
Aug 03, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 02, 2016 0.0150 0.0150 0.0100 0.0150 204,080 +0.00(+0.00%)
Jul 29, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jul 28, 2016 0.0150 0.0150 0.0100 0.0100 5,406,000 +0.00(+0.00%)
Jul 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 05, 2016 0.0100 0.0100 0.0100 0.0100 34,000 +0.00(+0.00%)
Jun 28, 2016 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Jun 20, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 06, 2016 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
May 27, 2016 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
May 25, 2016 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
May 19, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 18, 2016 0.0050 0.0100 0.0050 0.0100 23,000 +0.00(+0.00%)
May 17, 2016 0.0100 0.0100 0.0050 0.0100 28,000 +0.00(+0.00%)
May 16, 2016 0.0100 0.0100 0.0100 0.0100 30,100 +0.00(+0.00%)
May 13, 2016 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
May 11, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
May 09, 2016 0.0150 0.0150 0.0150 500 +0.00(+50.00%)
May 06, 2016 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
May 05, 2016 0.0050 0.0100 0.0050 0.0100 23,040 +0.00(+0.00%)
May 04, 2016 0.0100 0.0100 0.0100 0.0100 42,200 +0.00(+0.00%)
May 02, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Apr 29, 2016 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+50.00%)
Apr 28, 2016 0.0100 0.0100 0.0100 0.0100 37,085 -0.00(-33.33%)
Apr 27, 2016 0.0150 0.0150 0.0100 0.0150 327,336 +0.00(+0.00%)
Apr 26, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Apr 25, 2016 0.0150 0.0150 0.0150 0.0150 90,000 +0.00(+50.00%)
Apr 22, 2016 0.0200 0.0200 0.0100 0.0100 706,404 +0.00(+0.00%)
Apr 21, 2016 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-33.33%)
Apr 20, 2016 0.0150 0.0150 0.0150 0.0150 12,385 -0.01(-25.00%)
Apr 19, 2016 0.0100 0.0200 0.0100 0.0200 21,000 +0.00(+0.00%)
Apr 13, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 04, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 01, 2016 0.0150 0.0150 0.0150 0.0150 80,000 +0.00(+0.00%)
Mar 29, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 24, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 23, 2016 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Mar 18, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 17, 2016 0.0200 0.0200 0.0150 0.0150 24,000 +0.00(+0.00%)
Mar 16, 2016 0.0150 0.0150 0.0150 0.0150 79,000 +0.00(+0.00%)
Mar 14, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Mar 11, 2016 0.0150 0.0150 0.0100 0.0100 24,000 -0.00(-33.33%)
Mar 10, 2016 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Mar 08, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 07, 2016 0.0200 0.0200 0.0150 0.0150 30,000 +0.00(+0.00%)
Mar 04, 2016 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Mar 03, 2016 0.0150 0.0200 0.0150 0.0200 62,700 +0.00(+0.00%)
Mar 01, 2016 0.0200 0.0200 0.0200 80 +0.01(+100.00%)
Feb 24, 2016 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Feb 23, 2016 0.0150 0.0200 0.0150 0.0200 7,936 +0.00(+0.00%)
Feb 22, 2016 0.0100 0.0200 0.0100 0.0200 24,500 +0.01(+33.33%)
Feb 19, 2016 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Feb 18, 2016 0.0200 0.0200 0.0150 0.0150 22,250 +0.00(+0.00%)
Feb 17, 2016 0.0150 0.0200 0.0150 0.0150 75,000 -0.01(-25.00%)
Feb 16, 2016 0.0150 0.0200 0.0150 0.0200 169,000 +0.01(+100.00%)
Feb 12, 2016 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Feb 09, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 05, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 04, 2016 0.0250 0.0250 0.0200 0.0250 209,000 +0.01(+25.00%)
Feb 03, 2016 0.0150 0.0250 0.0150 0.0200 1,980,571 +0.01(+33.33%)
Feb 02, 2016 0.0150 0.0150 0.0100 0.0150 205,500 +0.00(+50.00%)
Feb 01, 2016 0.0100 0.0100 0.0100 0.0100 15,000 -0.00(-33.33%)
Jan 26, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 21, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jan 19, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 15, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jan 14, 2016 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Jan 12, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 11, 2016 0.0150 0.0150 0.0150 0.0150 58,650 +0.00(+0.00%)
Jan 07, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jan 06, 2016 0.0100 0.0150 0.0100 0.0100 105,500 -0.00(-33.33%)
Jan 05, 2016 0.0100 0.0150 0.0100 0.0150 30,900 +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.