Global Hemp Grp (CSE: GHG )

0.0450 CAD -0.0100 (-18.18%)
Official Closing Price Updated: 3:26 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 0.0550 0.0550 0.0450 0.0450 1,417,670 -0.01(-18.18%)
May 05, 2021 0.0550 0.0550 0.0500 0.0550 2,337,233 +0.00(+0.00%)
May 04, 2021 0.0450 0.0550 0.0400 0.0550 3,042,538 +0.01(+22.22%)
May 03, 2021 0.0350 0.0450 0.0300 0.0450 2,428,455 +0.01(+28.57%)
Apr 30, 2021 0.0350 0.0350 0.0300 0.0350 536,900 +0.00(+0.00%)
Apr 29, 2021 0.0350 0.0400 0.0350 0.0350 479,631 +0.00(+0.00%)
Apr 28, 2021 0.0300 0.0400 0.0300 0.0350 43,500 +0.00(+0.00%)
Apr 27, 2021 0.0350 0.0400 0.0300 0.0350 302,789 +0.00(+0.00%)
Apr 26, 2021 0.0350 0.0400 0.0350 0.0350 549,500 +0.00(+0.00%)
Apr 23, 2021 0.0350 0.0400 0.0350 0.0350 337,700 +0.00(+0.00%)
Apr 22, 2021 0.0400 0.0400 0.0350 0.0350 537,312 +0.00(+0.00%)
Apr 21, 2021 0.0400 0.0400 0.0350 0.0350 521,279 -0.00(-12.50%)
Apr 20, 2021 0.0350 0.0400 0.0350 0.0400 641,454 +0.00(+0.00%)
Apr 19, 2021 0.0400 0.0400 0.0350 0.0400 546,100 +0.00(+0.00%)
Apr 16, 2021 0.0450 0.0450 0.0350 0.0400 477,800 -0.00(-11.11%)
Apr 15, 2021 0.0450 0.0450 0.0400 0.0450 1,259,697 +0.00(+0.00%)
Apr 14, 2021 0.0450 0.0450 0.0400 0.0450 1,420,402 +0.00(+0.00%)
Apr 13, 2021 0.0500 0.0500 0.0400 0.0450 3,428,658 -0.01(-10.00%)
Apr 12, 2021 0.0600 0.0650 0.0500 0.0500 737,298 -0.00(-9.09%)
Apr 09, 2021 0.0600 0.0650 0.0550 0.0550 292,900 -0.00(-8.33%)
Apr 08, 2021 0.0550 0.0600 0.0550 0.0600 693,192 +0.00(+0.00%)
Apr 07, 2021 0.0650 0.0650 0.0550 0.0600 95,350 +0.00(+0.00%)
Apr 06, 2021 0.0600 0.0650 0.0600 0.0600 164,417 +0.00(+0.00%)
Apr 05, 2021 0.0650 0.0650 0.0600 0.0600 36,500 -0.01(-7.69%)
Apr 01, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 31, 2021 0.0600 0.0650 0.0600 0.0650 208,600 +0.01(+8.33%)
Mar 30, 2021 0.0650 0.0650 0.0600 0.0600 479,735 -0.01(-7.69%)
Mar 29, 2021 0.0750 0.0750 0.0600 0.0650 1,023,511 +0.00(+0.00%)
Mar 26, 2021 0.0700 0.0700 0.0650 0.0650 158,900 -0.01(-7.14%)
Mar 25, 2021 0.0750 0.0750 0.0650 0.0700 311,987 -0.00(-6.67%)
Mar 24, 2021 0.0850 0.0850 0.0700 0.0750 427,252 -0.01(-6.25%)
Mar 23, 2021 0.0800 0.0850 0.0750 0.0800 1,594,100 +0.00(+0.00%)
Mar 22, 2021 0.0800 0.0800 0.0800 0.0800 18,275 +0.00(+0.00%)
Mar 19, 2021 0.0750 0.0900 0.0750 0.0800 377,700 -0.01(-5.88%)
Mar 18, 2021 0.0850 0.0850 0.0800 0.0850 92,018 +0.01(+6.25%)
Mar 17, 2021 0.0850 0.0850 0.0800 0.0800 365,547 -0.01(-5.88%)
Mar 16, 2021 0.0750 0.0850 0.0750 0.0850 223,894 +0.00(+0.00%)
Mar 15, 2021 0.0900 0.0900 0.0800 0.0850 56,504 +0.00(+0.00%)
Mar 12, 2021 0.0800 0.0850 0.0800 0.0850 203,800 +0.01(+6.25%)
Mar 11, 2021 0.0900 0.0900 0.0800 0.0800 523,094 -0.01(-11.11%)
Mar 10, 2021 0.0900 0.0900 0.0800 0.0900 168,789 +0.00(+0.00%)
Mar 09, 2021 0.0900 0.0950 0.0800 0.0900 517,888 -0.01(-5.26%)
Mar 08, 2021 0.0750 0.0950 0.0700 0.0950 2,819,523 +0.02(+35.71%)
Mar 05, 2021 0.0750 0.0750 0.0600 0.0700 1,355,500 -0.00(-6.67%)
Mar 04, 2021 0.0900 0.0900 0.0650 0.0750 1,149,362 -0.01(-16.67%)
Mar 03, 2021 0.0950 0.1000 0.0800 0.0900 638,124 +0.00(+0.00%)
Mar 02, 2021 0.0800 0.1000 0.0800 0.0900 1,667,704 +0.01(+12.50%)
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.