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 (%)
Feb 26, 2021 0.0800 0.0800 0.0700 0.0750 396,300 -0.01(-11.76%)
Feb 25, 2021 0.0850 0.0850 0.0800 0.0850 570,931 +0.01(+6.25%)
Feb 24, 2021 0.0900 0.0900 0.0800 0.0800 657,667 -0.01(-5.88%)
Feb 23, 2021 0.0950 0.1000 0.0800 0.0850 1,936,015 -0.00(-5.56%)
Feb 22, 2021 0.0900 0.0950 0.0800 0.0900 1,536,710 +0.00(+5.88%)
Feb 19, 2021 0.0900 0.0950 0.0800 0.0850 1,566,500 +0.00(+0.00%)
Feb 18, 2021 0.0950 0.0950 0.0800 0.0850 1,145,472 -0.01(-10.53%)
Feb 17, 2021 0.0800 0.1050 0.0700 0.0950 5,088,505 +0.01(+18.75%)
Feb 16, 2021 0.0850 0.0900 0.0750 0.0800 1,428,157 -0.01(-5.88%)
Feb 12, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 11, 2021 0.0700 0.0900 0.0650 0.0850 4,956,746 +0.01(+21.43%)
Feb 10, 2021 0.0600 0.0700 0.0550 0.0700 1,744,880 +0.01(+16.67%)
Feb 09, 2021 0.0650 0.0650 0.0550 0.0600 961,369 -0.01(-7.69%)
Feb 08, 2021 0.0700 0.0700 0.0550 0.0650 1,610,837 +0.00(+0.00%)
Feb 05, 2021 0.0650 0.0700 0.0600 0.0650 510,200 +0.01(+8.33%)
Feb 04, 2021 0.0550 0.0650 0.0550 0.0600 755,050 +0.00(+0.00%)
Feb 03, 2021 0.0600 0.0650 0.0550 0.0600 716,766 +0.00(+0.00%)
Feb 02, 2021 0.0550 0.0600 0.0550 0.0600 330,756 +0.00(+9.09%)
Feb 01, 2021 0.0550 0.0600 0.0500 0.0550 1,501,812 +0.00(+10.00%)
Jan 29, 2021 0.0600 0.0650 0.0500 0.0500 3,820,600 -0.01(-23.08%)
Jan 28, 2021 0.0800 0.0800 0.0600 0.0650 477,905 -0.01(-18.75%)
Jan 27, 2021 0.0550 0.0850 0.0500 0.0800 5,045,236 +0.02(+33.33%)
Jan 26, 2021 0.0600 0.0650 0.0500 0.0600 542,608 -0.01(-7.69%)
Jan 25, 2021 0.0550 0.0650 0.0550 0.0650 1,034,797 +0.01(+8.33%)
Jan 22, 2021 0.0650 0.0650 0.0600 0.0600 703,100 -0.01(-7.69%)
Jan 21, 2021 0.0550 0.0650 0.0500 0.0650 1,220,848 +0.01(+18.18%)
Jan 20, 2021 0.0650 0.0700 0.0500 0.0550 2,315,502 -0.02(-21.43%)
Jan 19, 2021 0.0700 0.0750 0.0600 0.0700 5,335,464 -0.01(-12.50%)
Jan 18, 2021 0.0650 0.0800 0.0550 0.0800 7,770,719 +0.04(+128.57%)
Jan 15, 2021 0.0250 0.0400 0.0250 0.0350 3,388,700 +0.01(+40.00%)
Jan 14, 2021 0.0300 0.0300 0.0250 0.0250 145,500 -0.00(-16.67%)
Jan 13, 2021 0.0250 0.0300 0.0250 0.0300 243,000 +0.00(+20.00%)
Jan 12, 2021 0.0250 0.0250 0.0250 0.0250 85,500 +0.00(+0.00%)
Jan 11, 2021 0.0250 0.0250 0.0250 0.0250 434,035 +0.00(+0.00%)
Jan 08, 2021 0.0250 0.0300 0.0200 0.0250 317,300 +0.00(+0.00%)
Jan 07, 2021 0.0250 0.0250 0.0250 0.0250 287,869 +0.00(+0.00%)
Jan 06, 2021 0.0300 0.0300 0.0250 0.0250 195,925 +0.00(+0.00%)
Jan 05, 2021 0.0250 0.0250 0.0250 0.0250 171,251 +0.00(+0.00%)
Jan 04, 2021 0.0250 0.0300 0.0250 0.0250 183,335 +0.00(+0.00%)
Dec 31, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2020 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Dec 29, 2020 0.0300 0.0300 0.0200 0.0250 619,469 -0.00(-16.67%)
Dec 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 23, 2020 0.0300 0.0300 0.0200 0.0250 233,700 +0.00(+0.00%)
Dec 22, 2020 0.0250 0.0250 0.0250 0.0250 299,547 +0.00(+0.00%)
Dec 21, 2020 0.0300 0.0300 0.0250 0.0250 85,410 -0.00(-16.67%)
Dec 18, 2020 0.0300 0.0300 0.0250 0.0300 81,500 +0.00(+0.00%)
Dec 17, 2020 0.0300 0.0300 0.0250 0.0300 255,465 +0.00(+0.00%)
Dec 16, 2020 0.0300 0.0350 0.0300 0.0300 159,967 +0.00(+0.00%)
Dec 15, 2020 0.0300 0.0350 0.0300 0.0300 913,254 +0.00(+0.00%)
Dec 14, 2020 0.0350 0.0350 0.0300 0.0300 86,000 +0.00(+0.00%)
Dec 11, 2020 0.0300 0.0350 0.0250 0.0300 683,000 +0.00(+20.00%)
Dec 10, 2020 0.0300 0.0300 0.0250 0.0250 149,284 -0.00(-16.67%)
Dec 09, 2020 0.0300 0.0300 0.0250 0.0300 115,871 +0.00(+0.00%)
Dec 08, 2020 0.0350 0.0350 0.0250 0.0300 2,787,463 -0.01(-25.00%)
Dec 07, 2020 0.0300 0.0400 0.0300 0.0400 1,813,548 +0.01(+33.33%)
Dec 04, 2020 0.0250 0.0300 0.0200 0.0300 1,360,200 +0.00(+20.00%)
Dec 03, 2020 0.0250 0.0300 0.0200 0.0250 1,075,275 +0.00(+0.00%)
Dec 02, 2020 0.0200 0.0250 0.0200 0.0250 1,726,958 +0.01(+66.67%)
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.