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 (%)
Jun 30, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 27, 2014 0.0900 0.0950 0.0850 0.0950 2,311,500 +0.01(+5.56%)
Jun 26, 2014 0.0850 0.0900 0.0800 0.0900 263,500 +0.01(+12.50%)
Jun 25, 2014 0.0850 0.0850 0.0800 0.0800 152,900 +0.00(+0.00%)
Jun 24, 2014 0.0800 0.0850 0.0700 0.0800 396,026 -0.01(-5.88%)
Jun 23, 2014 0.0800 0.0850 0.0700 0.0850 178,990 +0.01(+21.43%)
Jun 20, 2014 0.0700 0.0700 0.0700 0.0700 65,217 +0.00(+0.00%)
Jun 19, 2014 0.0700 0.0800 0.0700 0.0700 76,500 -0.01(-12.50%)
Jun 18, 2014 0.0750 0.0800 0.0700 0.0800 332,000 +0.01(+6.67%)
Jun 17, 2014 0.0850 0.0850 0.0750 0.0750 37,000 -0.01(-11.76%)
Jun 16, 2014 0.0850 0.0850 0.0800 0.0850 108,555 +0.01(+21.43%)
Jun 13, 2014 0.0800 0.0800 0.0700 0.0700 76,000 +0.00(+0.00%)
Jun 12, 2014 0.0800 0.0800 0.0700 0.0700 210,000 -0.01(-12.50%)
Jun 11, 2014 0.0800 0.0850 0.0750 0.0800 64,000 +0.01(+6.67%)
Jun 10, 2014 0.0800 0.0850 0.0750 0.0750 65,000 +0.00(+0.00%)
Jun 06, 2014 0.0800 0.0800 0.0750 0.0750 84,000 +0.00(+0.00%)
Jun 05, 2014 0.0700 0.0800 0.0500 0.0750 801,000 +0.00(+0.00%)
Jun 04, 2014 0.0900 0.0900 0.0750 0.0750 90,470 -0.01(-6.25%)
Jun 03, 2014 0.0900 0.0900 0.0800 0.0800 135,000 -0.01(-11.11%)
Jun 02, 2014 0.0850 0.0900 0.0850 0.0900 36,000 +0.00(+5.88%)
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%)
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.