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 31, 2018 0.1650 0.1750 0.1650 0.1700 394,000 +0.01(+3.03%)
May 30, 2018 0.1650 0.1650 0.1550 0.1650 244,120 +0.01(+6.45%)
May 29, 2018 0.1550 0.1650 0.1550 0.1550 347,508 +0.00(+0.00%)
May 28, 2018 0.1700 0.1700 0.1550 0.1550 99,556 -0.02(-8.82%)
May 25, 2018 0.1750 0.1750 0.1650 0.1700 446,594 -0.00(-2.86%)
May 24, 2018 0.1650 0.1800 0.1650 0.1750 526,275 +0.00(+2.94%)
May 23, 2018 0.1900 0.1950 0.1700 0.1700 1,148,724 -0.02(-12.82%)
May 22, 2018 0.1650 0.2150 0.1600 0.1950 3,249,882 +0.04(+21.88%)
May 18, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 17, 2018 0.1300 0.1600 0.1300 0.1500 1,859,760 +0.02(+15.38%)
May 16, 2018 0.1300 0.1300 0.1250 0.1300 443,395 +0.00(+0.00%)
May 15, 2018 0.1250 0.1300 0.1250 0.1300 591,500 +0.01(+4.00%)
May 14, 2018 0.1250 0.1300 0.1250 0.1250 685,862 -0.01(-3.85%)
May 11, 2018 0.1300 0.1300 0.1250 0.1300 381,289 +0.01(+4.00%)
May 10, 2018 0.1300 0.1300 0.1250 0.1250 585,967 -0.01(-3.85%)
May 09, 2018 0.1250 0.1300 0.1150 0.1300 1,141,040 +0.01(+8.33%)
May 08, 2018 0.1250 0.1300 0.1200 0.1200 344,195 -0.01(-4.00%)
May 07, 2018 0.1250 0.1300 0.1200 0.1250 542,600 +0.00(+0.00%)
May 04, 2018 0.1250 0.1250 0.1150 0.1250 592,219 +0.01(+4.17%)
May 03, 2018 0.1250 0.1250 0.1200 0.1200 306,944 -0.01(-4.00%)
May 02, 2018 0.1300 0.1300 0.1200 0.1250 580,759 -0.01(-3.85%)
May 01, 2018 0.1250 0.1300 0.1250 0.1300 394,803 +0.00(+0.00%)
Apr 30, 2018 0.1300 0.1300 0.1200 0.1300 456,050 +0.01(+8.33%)
Apr 27, 2018 0.1250 0.1250 0.1200 0.1200 276,463 +0.00(+0.00%)
Apr 26, 2018 0.1250 0.1300 0.1200 0.1200 513,422 +0.00(+0.00%)
Apr 25, 2018 0.1300 0.1350 0.1200 0.1200 643,615 -0.02(-11.11%)
Apr 24, 2018 0.1300 0.1350 0.1250 0.1350 563,179 +0.01(+3.85%)
Apr 23, 2018 0.1250 0.1300 0.1250 0.1300 444,044 +0.01(+4.00%)
Apr 20, 2018 0.1250 0.1300 0.1250 0.1250 330,466 +0.00(+0.00%)
Apr 19, 2018 0.1300 0.1300 0.1200 0.1250 282,815 +0.01(+4.17%)
Apr 18, 2018 0.1250 0.1250 0.1200 0.1200 87,526 -0.01(-4.00%)
Apr 17, 2018 0.1300 0.1350 0.1200 0.1250 809,268 -0.01(-3.85%)
Apr 16, 2018 0.1300 0.1350 0.1200 0.1300 1,543,245 -0.01(-3.70%)
Apr 13, 2018 0.1350 0.1350 0.1300 0.1350 282,238 +0.01(+8.00%)
Apr 12, 2018 0.1250 0.1350 0.1250 0.1250 183,658 +0.01(+4.17%)
Apr 11, 2018 0.1200 0.1350 0.1200 0.1200 366,270 -0.01(-7.69%)
Apr 10, 2018 0.1300 0.1300 0.1200 0.1300 562,974 +0.00(+0.00%)
Apr 09, 2018 0.1350 0.1350 0.1250 0.1300 297,056 -0.01(-7.14%)
Apr 06, 2018 0.1450 0.1500 0.1350 0.1400 570,128 +0.00(+0.00%)
Apr 05, 2018 0.1250 0.1450 0.1250 0.1400 669,435 +0.02(+16.67%)
Apr 04, 2018 0.1150 0.1200 0.1000 0.1200 1,453,438 +0.01(+14.29%)
Apr 03, 2018 0.1400 0.1400 0.1000 0.1050 1,416,146 -0.03(-19.23%)
Apr 02, 2018 0.1450 0.1500 0.1300 0.1300 604,741 -0.01(-10.34%)
Mar 29, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 28, 2018 0.1550 0.1600 0.1500 0.1500 551,169 -0.01(-6.25%)
Mar 27, 2018 0.1650 0.1650 0.1550 0.1600 597,872 -0.01(-3.03%)
Mar 26, 2018 0.1550 0.1650 0.1450 0.1650 1,408,062 +0.02(+10.00%)
Mar 23, 2018 0.1550 0.1600 0.1500 0.1500 654,005 +0.00(+0.00%)
Mar 22, 2018 0.1650 0.1650 0.1500 0.1500 796,840 -0.01(-3.23%)
Mar 21, 2018 0.1600 0.1600 0.1550 0.1550 237,033 +0.00(+0.00%)
Mar 20, 2018 0.1650 0.1650 0.1550 0.1550 253,578 +0.00(+0.00%)
Mar 19, 2018 0.1650 0.1700 0.1550 0.1550 501,798 +0.00(+0.00%)
Mar 16, 2018 0.1600 0.1650 0.1550 0.1550 640,738 -0.01(-3.13%)
Mar 15, 2018 0.1600 0.1700 0.1600 0.1600 633,790 +0.01(+3.23%)
Mar 14, 2018 0.1600 0.1650 0.1550 0.1550 836,267 -0.01(-6.06%)
Mar 13, 2018 0.1750 0.1750 0.1650 0.1650 557,400 -0.01(-2.94%)
Mar 12, 2018 0.1700 0.1700 0.1700 0.1700 556,721 +0.00(+0.00%)
Mar 09, 2018 0.1700 0.1800 0.1700 0.1700 493,529 +0.01(+6.25%)
Mar 08, 2018 0.1700 0.1800 0.1600 0.1600 885,905 +0.00(+0.00%)
Mar 07, 2018 0.1900 0.1900 0.1600 0.1600 829,730 -0.02(-13.51%)
Mar 06, 2018 0.1950 0.1950 0.1750 0.1850 769,914 +0.00(+0.00%)
Mar 05, 2018 0.1900 0.2000 0.1800 0.1850 1,387,837 +0.01(+2.78%)
Mar 02, 2018 0.1750 0.1950 0.1600 0.1800 2,977,866 +0.01(+5.88%)
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.