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
Official Closing 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 (%)
May 31, 2019 0.0550 0.0600 0.0550 0.0550 235,400 +0.00(+0.00%)
May 30, 2019 0.0550 0.0600 0.0550 0.0550 166,102 +0.00(+0.00%)
May 29, 2019 0.0600 0.0650 0.0550 0.0550 149,100 -0.01(-15.38%)
May 28, 2019 0.0600 0.0650 0.0600 0.0650 156,819 +0.01(+8.33%)
May 27, 2019 0.0600 0.0650 0.0600 0.0600 318,580 -0.01(-7.69%)
May 24, 2019 0.0650 0.0650 0.0600 0.0650 62,308 +0.00(+0.00%)
May 23, 2019 0.0600 0.0650 0.0600 0.0650 137,047 +0.00(+0.00%)
May 22, 2019 0.0650 0.0650 0.0600 0.0650 164,100 +0.00(+0.00%)
May 21, 2019 0.0650 0.0650 0.0600 0.0650 81,499 +0.01(+8.33%)
May 17, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 16, 2019 0.0600 0.0650 0.0600 0.0650 201,950 +0.00(+0.00%)
May 15, 2019 0.0600 0.0650 0.0600 0.0650 301,226 +0.00(+0.00%)
May 14, 2019 0.0650 0.0650 0.0600 0.0650 148,413 +0.00(+0.00%)
May 13, 2019 0.0600 0.0650 0.0600 0.0650 287,345 +0.01(+8.33%)
May 10, 2019 0.0650 0.0700 0.0600 0.0600 716,987 -0.01(-7.69%)
May 09, 2019 0.0600 0.0700 0.0600 0.0650 325,395 +0.01(+8.33%)
May 08, 2019 0.0650 0.0650 0.0600 0.0600 199,736 -0.01(-7.69%)
May 07, 2019 0.0600 0.0650 0.0550 0.0650 201,800 +0.01(+8.33%)
May 06, 2019 0.0500 0.0650 0.0500 0.0600 717,743 +0.01(+20.00%)
May 03, 2019 0.0650 0.0650 0.0500 0.0500 918,695 -0.01(-23.08%)
May 02, 2019 0.0700 0.0750 0.0600 0.0650 1,180,549 -0.01(-7.14%)
May 01, 2019 0.0750 0.0800 0.0700 0.0700 175,323 +0.00(+0.00%)
Apr 30, 2019 0.0750 0.0800 0.0700 0.0700 114,473 -0.00(-6.67%)
Apr 29, 2019 0.0800 0.0800 0.0750 0.0750 136,118 -0.01(-6.25%)
Apr 26, 2019 0.0750 0.0800 0.0750 0.0800 70,630 +0.01(+6.67%)
Apr 25, 2019 0.0800 0.0850 0.0750 0.0750 586,788 -0.01(-11.76%)
Apr 24, 2019 0.0850 0.0900 0.0850 0.0850 85,719 +0.00(+0.00%)
Apr 23, 2019 0.0850 0.0900 0.0750 0.0850 169,800 +0.00(+0.00%)
Apr 22, 2019 0.0800 0.0850 0.0800 0.0850 61,572 +0.01(+6.25%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2019 0.0850 0.0850 0.0750 0.0800 141,965 -0.01(-5.88%)
Apr 16, 2019 0.0850 0.0850 0.0800 0.0850 312,779 +0.00(+0.00%)
Apr 15, 2019 0.0850 0.0850 0.0800 0.0850 91,330 +0.00(+0.00%)
Apr 12, 2019 0.0850 0.0900 0.0850 0.0850 47,498 +0.00(+0.00%)
Apr 11, 2019 0.0900 0.0900 0.0850 0.0850 504,325 +0.00(+0.00%)
Apr 10, 2019 0.0850 0.0900 0.0850 0.0850 147,219 -0.00(-5.56%)
Apr 09, 2019 0.0850 0.0950 0.0850 0.0900 658,906 +0.00(+5.88%)
Apr 08, 2019 0.0900 0.0900 0.0850 0.0850 68,189 -0.00(-5.56%)
Apr 05, 2019 0.0850 0.0900 0.0850 0.0900 32,039 +0.00(+5.88%)
Apr 04, 2019 0.0850 0.0900 0.0850 0.0850 211,336 +0.00(+0.00%)
Apr 03, 2019 0.0850 0.0900 0.0850 0.0850 39,611 -0.00(-5.56%)
Apr 02, 2019 0.0850 0.0900 0.0850 0.0900 35,050 +0.00(+0.00%)
Apr 01, 2019 0.0900 0.0900 0.0850 0.0900 127,033 +0.00(+0.00%)
Mar 29, 2019 0.0850 0.0900 0.0850 0.0900 130,194 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.0900 0.0800 0.0900 145,982 +0.00(+5.88%)
Mar 27, 2019 0.0950 0.0950 0.0800 0.0850 319,800 -0.01(-10.53%)
Mar 26, 2019 0.0900 0.0950 0.0800 0.0950 351,551 +0.01(+5.56%)
Mar 25, 2019 0.1000 0.1000 0.0600 0.0900 1,244,671 -0.01(-10.00%)
Mar 22, 2019 0.1000 0.1050 0.1000 0.1000 245,792 +0.00(+0.00%)
Mar 21, 2019 0.1000 0.1050 0.1000 0.1000 280,909 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1050 0.1000 0.1000 118,573 +0.00(+0.00%)
Mar 19, 2019 0.1050 0.1050 0.1000 0.1000 171,569 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1050 0.1000 0.1000 51,276 -0.00(-4.76%)
Mar 15, 2019 0.1000 0.1050 0.1000 0.1050 38,714 +0.00(+5.00%)
Mar 14, 2019 0.1050 0.1050 0.1000 0.1000 68,061 +0.00(+0.00%)
Mar 13, 2019 0.1050 0.1050 0.0950 0.1000 244,416 +0.00(+0.00%)
Mar 12, 2019 0.1000 0.1050 0.1000 0.1000 438,147 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1050 0.1000 0.1000 32,303 -0.00(-4.76%)
Mar 08, 2019 0.1000 0.1050 0.1000 0.1050 68,351 -0.01(-4.55%)
Mar 07, 2019 0.1100 0.1100 0.1000 0.1100 108,979 +0.01(+4.76%)
Mar 06, 2019 0.1100 0.1100 0.1000 0.1050 58,897 -0.01(-4.55%)
Mar 05, 2019 0.1100 0.1100 0.1000 0.1100 264,125 +0.00(+0.00%)
Mar 04, 2019 0.1050 0.1100 0.1050 0.1100 64,950 +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.