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 (%)
May 30, 2014 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
May 29, 2014 0.0800 0.0900 0.0800 0.0800 513,000 +0.01(+6.67%)
May 28, 2014 0.0750 0.0800 0.0750 0.0750 45,000 -0.01(-6.25%)
May 27, 2014 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
May 26, 2014 0.0750 0.0800 0.0700 0.0800 33,550 +0.00(+0.00%)
May 23, 2014 0.0700 0.0800 0.0700 0.0800 54,000 +0.00(+0.00%)
May 22, 2014 0.0850 0.0850 0.0750 0.0800 108,508 -0.01(-5.88%)
May 21, 2014 0.0800 0.0850 0.0750 0.0850 122,000 +0.01(+13.33%)
May 20, 2014 0.0800 0.0850 0.0750 0.0750 232,000 -0.01(-6.25%)
May 15, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 14, 2014 0.0750 0.0800 0.0750 0.0800 63,000 +0.01(+6.67%)
May 13, 2014 0.0800 0.0800 0.0750 0.0750 18,500 -0.01(-6.25%)
May 12, 2014 0.0700 0.0800 0.0600 0.0800 391,000 +0.01(+14.29%)
May 09, 2014 0.0800 0.0800 0.0700 0.0700 268,064 -0.01(-12.50%)
May 08, 2014 0.0750 0.0800 0.0700 0.0800 172,000 +0.00(+0.00%)
May 07, 2014 0.0800 0.0800 0.0750 0.0800 287,700 -0.01(-5.88%)
May 06, 2014 0.0900 0.0900 0.0850 0.0850 174,567 -0.01(-10.53%)
May 02, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
May 01, 2014 0.0900 0.1000 0.0850 0.0850 278,200 -0.01(-10.53%)
Apr 30, 2014 0.1150 0.1150 0.0950 0.0950 257,800 -0.01(-5.00%)
Apr 29, 2014 0.1150 0.1200 0.1000 0.1000 190,500 +0.00(+0.00%)
Apr 28, 2014 0.1150 0.1200 0.1000 0.1000 179,375 -0.02(-16.67%)
Apr 25, 2014 0.1300 0.1300 0.1100 0.1200 283,690 -0.01(-7.69%)
Apr 24, 2014 0.1050 0.1300 0.1050 0.1300 665,750 +0.03(+30.00%)
Apr 23, 2014 0.0850 0.1000 0.0850 0.1000 424,000 +0.01(+17.65%)
Apr 22, 2014 0.0850 0.0850 0.0750 0.0850 142,000 -0.01(-10.53%)
Apr 21, 2014 0.0800 0.0950 0.0750 0.0950 146,600 +0.01(+11.76%)
Apr 17, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 16, 2014 0.0900 0.0900 0.0900 0.0900 44,000 +0.00(+0.00%)
Apr 15, 2014 0.0950 0.0950 0.0850 0.0900 343,080 -0.01(-10.00%)
Apr 14, 2014 0.1100 0.1100 0.0900 0.1000 315,800 -0.01(-9.09%)
Apr 11, 2014 0.1050 0.1100 0.0900 0.1100 61,000 +0.00(+0.00%)
Apr 10, 2014 0.1050 0.1100 0.1000 0.1100 74,500 +0.01(+10.00%)
Apr 09, 2014 0.1050 0.1100 0.0900 0.1000 444,000 +0.00(+0.00%)
Apr 08, 2014 0.1050 0.1050 0.1000 0.1000 215,180 -0.01(-9.09%)
Apr 07, 2014 0.1200 0.1200 0.1050 0.1100 411,650 -0.01(-4.35%)
Apr 04, 2014 0.1250 0.1250 0.1150 0.1150 186,000 -0.01(-8.00%)
Apr 03, 2014 0.1150 0.1350 0.1150 0.1250 412,000 -0.01(-3.85%)
Apr 02, 2014 0.1400 0.1400 0.1200 0.1300 507,000 +0.00(+0.00%)
Apr 01, 2014 0.1550 0.1550 0.1250 0.1300 757,200 -0.02(-16.13%)
Mar 31, 2014 0.1850 0.2000 0.1550 0.1550 2,026,905 -0.01(-6.06%)
Mar 28, 2014 0.1000 0.1750 0.1000 0.1650 2,557,550 +0.07(+65.00%)
Mar 27, 2014 0.1100 0.1100 0.1000 0.1000 379,500 -0.02(-16.67%)
Mar 26, 2014 0.1200 0.1200 0.1150 0.1200 186,500 +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.