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, 2017 0.0250 0.0300 0.0250 0.0250 100,000 +0.00(+0.00%)
May 30, 2017 0.0300 0.0300 0.0250 0.0250 301,000 +0.00(+0.00%)
May 29, 2017 0.0250 0.0250 0.0250 0.0250 96,000 +0.00(+0.00%)
May 26, 2017 0.0250 0.0300 0.0250 0.0250 160,350 +0.00(+0.00%)
May 25, 2017 0.0300 0.0300 0.0250 0.0250 47,000 +0.00(+0.00%)
May 24, 2017 0.0300 0.0300 0.0250 0.0250 34,750 +0.00(+0.00%)
May 23, 2017 0.0300 0.0300 0.0250 0.0250 96,476 +0.00(+0.00%)
May 19, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 18, 2017 0.0250 0.0300 0.0250 0.0250 52,400 +0.00(+0.00%)
May 17, 2017 0.0250 0.0300 0.0250 0.0250 98,850 -0.00(-16.67%)
May 16, 2017 0.0250 0.0300 0.0250 0.0300 208,760 +0.00(+20.00%)
May 15, 2017 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
May 12, 2017 0.0250 0.0300 0.0250 0.0300 69,000 +0.00(+20.00%)
May 11, 2017 0.0300 0.0300 0.0250 0.0250 239,674 +0.00(+0.00%)
May 10, 2017 0.0300 0.0300 0.0250 0.0250 107,749 +0.00(+0.00%)
May 09, 2017 0.0300 0.0300 0.0250 0.0250 32,000 +0.00(+0.00%)
May 08, 2017 0.0250 0.0300 0.0250 0.0250 66,600 -0.00(-16.67%)
May 05, 2017 0.0300 0.0300 0.0300 0.0300 3,350 +0.00(+0.00%)
May 04, 2017 0.0250 0.0300 0.0250 0.0300 201,300 +0.00(+20.00%)
May 03, 2017 0.0300 0.0300 0.0250 0.0250 39,000 -0.00(-16.67%)
May 02, 2017 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
May 01, 2017 0.0300 0.0300 0.0250 0.0300 63,100 +0.00(+0.00%)
Apr 28, 2017 0.0300 0.0300 0.0250 0.0300 951,586 +0.00(+0.00%)
Apr 27, 2017 0.0300 0.0300 0.0250 0.0300 121,529 +0.00(+20.00%)
Apr 26, 2017 0.0300 0.0300 0.0250 0.0250 115,333 -0.00(-16.67%)
Apr 25, 2017 0.0300 0.0300 0.0250 0.0300 150,100 +0.00(+20.00%)
Apr 24, 2017 0.0300 0.0300 0.0250 0.0250 31,831 -0.00(-16.67%)
Apr 21, 2017 0.0300 0.0350 0.0250 0.0300 137,591 +0.00(+0.00%)
Apr 20, 2017 0.0300 0.0300 0.0250 0.0300 301,000 +0.00(+0.00%)
Apr 19, 2017 0.0300 0.0300 0.0250 0.0300 87,000 +0.00(+20.00%)
Apr 18, 2017 0.0300 0.0300 0.0250 0.0250 253,500 -0.00(-16.67%)
Apr 17, 2017 0.0300 0.0300 0.0250 0.0300 109,465 +0.00(+0.00%)
Apr 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 12, 2017 0.0300 0.0300 0.0250 0.0300 1,116,916 +0.00(+0.00%)
Apr 11, 2017 0.0350 0.0350 0.0300 0.0300 863,621 -0.01(-14.29%)
Apr 10, 2017 0.0300 0.0350 0.0250 0.0350 1,120,868 +0.01(+16.67%)
Apr 07, 2017 0.0350 0.0350 0.0300 0.0300 213,000 +0.00(+0.00%)
Apr 06, 2017 0.0250 0.0350 0.0250 0.0300 160,319 +0.00(+0.00%)
Apr 05, 2017 0.0300 0.0300 0.0300 0.0300 727,500 -0.01(-14.29%)
Apr 04, 2017 0.0300 0.0350 0.0300 0.0350 1,011,265 +0.00(+0.00%)
Apr 03, 2017 0.0300 0.0350 0.0300 0.0350 379,280 +0.01(+16.67%)
Mar 31, 2017 0.0250 0.0350 0.0250 0.0300 113,800 +0.00(+0.00%)
Mar 30, 2017 0.0350 0.0350 0.0250 0.0300 81,800 +0.00(+0.00%)
Mar 29, 2017 0.0300 0.0300 0.0300 0.0300 299,500 +0.00(+0.00%)
Mar 28, 2017 0.0350 0.0350 0.0300 0.0300 571,000 +0.00(+0.00%)
Mar 27, 2017 0.0300 0.0350 0.0300 0.0300 559,198 +0.00(+0.00%)
Mar 24, 2017 0.0250 0.0300 0.0250 0.0300 23,760 +0.00(+0.00%)
Mar 23, 2017 0.0300 0.0300 0.0300 0.0300 63,357 +0.00(+0.00%)
Mar 22, 2017 0.0300 0.0300 0.0300 0.0300 30,500 +0.00(+0.00%)
Mar 21, 2017 0.0300 0.0350 0.0250 0.0300 112,613 +0.00(+0.00%)
Mar 20, 2017 0.0300 0.0300 0.0300 0.0300 68,900 +0.00(+0.00%)
Mar 17, 2017 0.0350 0.0350 0.0300 0.0300 156,000 +0.00(+0.00%)
Mar 16, 2017 0.0300 0.0350 0.0300 0.0300 226,345 -0.01(-14.29%)
Mar 15, 2017 0.0350 0.0350 0.0300 0.0350 320,000 +0.00(+0.00%)
Mar 14, 2017 0.0350 0.0350 0.0300 0.0350 196,600 +0.00(+0.00%)
Mar 13, 2017 0.0350 0.0350 0.0300 0.0350 315,500 +0.00(+0.00%)
Mar 10, 2017 0.0300 0.0350 0.0300 0.0350 223,908 +0.00(+0.00%)
Mar 09, 2017 0.0300 0.0350 0.0250 0.0350 337,575 +0.01(+40.00%)
Mar 08, 2017 0.0300 0.0350 0.0250 0.0250 451,125 -0.00(-16.67%)
Mar 07, 2017 0.0300 0.0350 0.0250 0.0300 585,400 +0.00(+0.00%)
Mar 06, 2017 0.0350 0.0350 0.0300 0.0300 427,025 +0.00(+0.00%)
Mar 03, 2017 0.0350 0.0350 0.0300 0.0300 901,785 +0.00(+0.00%)
Mar 02, 2017 0.0300 0.0350 0.0300 0.0300 207,018 -0.01(-14.29%)
Mar 01, 2017 0.0350 0.0350 0.0300 0.0350 686,928 +0.00(+0.00%)
Feb 28, 2017 0.0350 0.0350 0.0300 0.0350 252,700 +0.01(+16.67%)
Feb 27, 2017 0.0350 0.0350 0.0300 0.0300 926,947 +0.00(+0.00%)
Feb 24, 2017 0.0350 0.0350 0.0300 0.0300 431,300 -0.01(-14.29%)
Feb 23, 2017 0.0350 0.0350 0.0300 0.0350 103,969 +0.00(+0.00%)
Feb 22, 2017 0.0350 0.0350 0.0300 0.0350 355,523 +0.01(+16.67%)
Feb 21, 2017 0.0350 0.0350 0.0300 0.0300 160,084 -0.01(-14.29%)
Feb 17, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 16, 2017 0.0350 0.0350 0.0300 0.0300 618,317 -0.01(-14.29%)
Feb 15, 2017 0.0350 0.0350 0.0300 0.0350 1,755,203 +0.00(+0.00%)
Feb 14, 2017 0.0400 0.0400 0.0300 0.0350 232,410 +0.00(+0.00%)
Feb 13, 2017 0.0350 0.0400 0.0350 0.0350 286,983 +0.00(+0.00%)
Feb 10, 2017 0.0350 0.0350 0.0350 0.0350 113,500 +0.00(+0.00%)
Feb 09, 2017 0.0350 0.0350 0.0300 0.0350 295,346 +0.00(+0.00%)
Feb 08, 2017 0.0350 0.0350 0.0350 0.0350 368,700 +0.00(+0.00%)
Feb 07, 2017 0.0400 0.0400 0.0350 0.0350 314,500 +0.00(+0.00%)
Feb 06, 2017 0.0400 0.0400 0.0300 0.0350 317,725 +0.00(+0.00%)
Feb 03, 2017 0.0400 0.0400 0.0350 0.0350 1,523,250 +0.00(+0.00%)
Feb 02, 2017 0.0400 0.0400 0.0350 0.0350 214,491 -0.00(-12.50%)
Feb 01, 2017 0.0350 0.0450 0.0300 0.0400 2,705,646 +0.00(+14.29%)
Jan 31, 2017 0.0350 0.0350 0.0300 0.0350 3,086,399 +0.01(+16.67%)
Jan 30, 2017 0.0350 0.0350 0.0300 0.0300 839,710 +0.00(+0.00%)
Jan 27, 2017 0.0350 0.0350 0.0300 0.0300 1,232,800 +0.00(+0.00%)
Jan 26, 2017 0.0300 0.0350 0.0300 0.0300 682,000 -0.01(-14.29%)
Jan 25, 2017 0.0350 0.0350 0.0300 0.0350 491,500 +0.01(+16.67%)
Jan 24, 2017 0.0300 0.0350 0.0300 0.0300 1,916,495 +0.00(+0.00%)
Jan 23, 2017 0.0350 0.0350 0.0300 0.0300 201,273 -0.01(-14.29%)
Jan 20, 2017 0.0350 0.0350 0.0300 0.0350 263,500 +0.00(+0.00%)
Jan 19, 2017 0.0350 0.0350 0.0300 0.0350 162,350 +0.00(+0.00%)
Jan 18, 2017 0.0350 0.0350 0.0300 0.0350 300,464 +0.00(+0.00%)
Jan 17, 2017 0.0300 0.0350 0.0300 0.0350 798,889 +0.01(+16.67%)
Jan 16, 2017 0.0300 0.0300 0.0300 0.0300 105,500 +0.00(+0.00%)
Jan 13, 2017 0.0300 0.0300 0.0300 0.0300 325,763 +0.00(+0.00%)
Jan 12, 2017 0.0300 0.0300 0.0250 0.0300 273,275 +0.00(+0.00%)
Jan 11, 2017 0.0300 0.0350 0.0250 0.0300 1,154,647 -0.01(-14.29%)
Jan 10, 2017 0.0300 0.0350 0.0300 0.0350 356,550 +0.01(+16.67%)
Jan 09, 2017 0.0350 0.0350 0.0300 0.0300 873,200 -0.01(-14.29%)
Jan 06, 2017 0.0350 0.0350 0.0300 0.0350 293,700 +0.00(+0.00%)
Jan 05, 2017 0.0350 0.0350 0.0300 0.0350 463,000 +0.00(+0.00%)
Jan 04, 2017 0.0350 0.0350 0.0300 0.0350 219,107 +0.00(+0.00%)
Jan 03, 2017 0.0300 0.0350 0.0250 0.0350 419,500 +0.01(+16.67%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2016 0.0300 0.0300 0.0250 0.0300 257,933 +0.00(+0.00%)
Dec 28, 2016 0.0300 0.0300 0.0250 0.0300 217,100 +0.00(+0.00%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 22, 2016 0.0300 0.0300 0.0250 0.0250 321,047 -0.00(-16.67%)
Dec 21, 2016 0.0300 0.0300 0.0300 0.0300 10,500 +0.00(+0.00%)
Dec 20, 2016 0.0250 0.0300 0.0250 0.0300 177,510 +0.00(+20.00%)
Dec 19, 2016 0.0300 0.0300 0.0250 0.0250 300,606 +0.00(+0.00%)
Dec 16, 2016 0.0250 0.0300 0.0250 0.0250 174,768 -0.00(-16.67%)
Dec 15, 2016 0.0300 0.0300 0.0250 0.0300 63,000 +0.00(+0.00%)
Dec 14, 2016 0.0300 0.0300 0.0250 0.0300 185,650 +0.00(+20.00%)
Dec 13, 2016 0.0300 0.0300 0.0250 0.0250 162,210 -0.00(-16.67%)
Dec 12, 2016 0.0300 0.0300 0.0250 0.0300 120,000 +0.00(+0.00%)
Dec 09, 2016 0.0300 0.0300 0.0300 0.0300 45,277 +0.00(+0.00%)
Dec 08, 2016 0.0300 0.0350 0.0250 0.0300 326,075 +0.00(+0.00%)
Dec 07, 2016 0.0300 0.0300 0.0300 0.0300 620,000 +0.00(+0.00%)
Dec 06, 2016 0.0300 0.0350 0.0250 0.0300 1,003,449 +0.00(+20.00%)
Dec 05, 2016 0.0300 0.0300 0.0250 0.0250 368,500 -0.00(-16.67%)
Dec 02, 2016 0.0300 0.0300 0.0250 0.0300 553,500 +0.00(+0.00%)
Dec 01, 2016 0.0350 0.0350 0.0250 0.0300 748,500 -0.01(-14.29%)
Nov 30, 2016 0.0350 0.0350 0.0300 0.0350 1,587,868 +0.00(+0.00%)
Nov 29, 2016 0.0350 0.0350 0.0300 0.0350 290,500 +0.00(+0.00%)
Nov 28, 2016 0.0350 0.0350 0.0300 0.0350 140,300 +0.00(+0.00%)
Nov 25, 2016 0.0350 0.0400 0.0300 0.0350 668,646 +0.00(+0.00%)
Nov 24, 2016 0.0400 0.0400 0.0350 0.0350 868,492 +0.00(+0.00%)
Nov 23, 2016 0.0300 0.0400 0.0300 0.0350 1,719,775 +0.00(+0.00%)
Nov 22, 2016 0.0400 0.0400 0.0300 0.0350 1,592,942 -0.00(-12.50%)
Nov 21, 2016 0.0400 0.0400 0.0350 0.0400 1,156,776 +0.00(+0.00%)
Nov 18, 2016 0.0350 0.0400 0.0300 0.0400 965,200 +0.00(+14.29%)
Nov 17, 2016 0.0400 0.0400 0.0300 0.0350 372,718 +0.00(+0.00%)
Nov 16, 2016 0.0350 0.0400 0.0350 0.0350 902,456 -0.00(-12.50%)
Nov 15, 2016 0.0400 0.0400 0.0300 0.0400 633,926 +0.00(+14.29%)
Nov 14, 2016 0.0350 0.0400 0.0300 0.0350 909,402 -0.00(-12.50%)
Nov 11, 2016 0.0400 0.0400 0.0350 0.0400 210,638 +0.00(+0.00%)
Nov 10, 2016 0.0450 0.0450 0.0350 0.0400 239,203 +0.00(+14.29%)
Nov 09, 2016 0.0400 0.0450 0.0350 0.0350 1,200,450 -0.01(-22.22%)
Nov 08, 2016 0.0450 0.0500 0.0400 0.0450 1,037,418 +0.00(+0.00%)
Nov 07, 2016 0.0400 0.0450 0.0350 0.0450 993,767 +0.00(+12.50%)
Nov 04, 2016 0.0350 0.0400 0.0300 0.0400 763,500 +0.01(+33.33%)
Nov 03, 2016 0.0400 0.0400 0.0300 0.0300 949,397 -0.01(-25.00%)
Nov 02, 2016 0.0400 0.0400 0.0350 0.0400 411,499 +0.00(+0.00%)
Nov 01, 2016 0.0400 0.0400 0.0350 0.0400 548,700 +0.00(+14.29%)
Oct 31, 2016 0.0400 0.0400 0.0300 0.0350 2,943,128 -0.00(-12.50%)
Oct 28, 2016 0.0500 0.0500 0.0400 0.0400 990,667 -0.00(-11.11%)
Oct 27, 2016 0.0450 0.0450 0.0400 0.0450 349,532 +0.00(+0.00%)
Oct 26, 2016 0.0450 0.0500 0.0400 0.0450 483,450 +0.00(+0.00%)
Oct 25, 2016 0.0500 0.0500 0.0400 0.0450 1,494,148 -0.01(-10.00%)
Oct 24, 2016 0.0450 0.0500 0.0450 0.0500 1,679,466 +0.01(+25.00%)
Oct 21, 2016 0.0450 0.0450 0.0400 0.0400 1,022,548 -0.00(-11.11%)
Oct 20, 2016 0.0450 0.0500 0.0400 0.0450 2,553,677 +0.00(+0.00%)
Oct 19, 2016 0.0600 0.0600 0.0400 0.0450 8,610,872 -0.01(-25.00%)
Oct 18, 2016 0.0600 0.0750 0.0550 0.0600 16,350,222 +0.01(+20.00%)
Oct 17, 2016 0.0350 0.0500 0.0250 0.0500 3,602,213 +0.02(+66.67%)
Oct 14, 2016 0.0350 0.0350 0.0300 0.0300 680,794 -0.01(-14.29%)
Oct 13, 2016 0.0400 0.0400 0.0350 0.0350 309,273 +0.00(+0.00%)
Oct 12, 2016 0.0400 0.0400 0.0300 0.0350 513,330 -0.00(-12.50%)
Oct 11, 2016 0.0350 0.0400 0.0300 0.0400 818,326 +0.01(+33.33%)
Oct 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 06, 2016 0.0450 0.0450 0.0250 0.0300 5,736,813 -0.01(-25.00%)
Oct 05, 2016 0.0250 0.0550 0.0200 0.0400 2,110,826 +0.01(+60.00%)
Oct 04, 2016 0.0250 0.0300 0.0250 0.0250 772,495 +0.01(+66.67%)
Sep 23, 2016 0.0150 0.0150 0.0150 1,100 -0.01(-25.00%)
Sep 22, 2016 0.0150 0.0200 0.0150 0.0200 401,500 +0.00(+0.00%)
Sep 21, 2016 0.0200 0.0200 0.0200 0.0200 1,200 +0.00(+0.00%)
Sep 20, 2016 0.0100 0.0200 0.0100 0.0200 92,750 +0.01(+33.33%)
Sep 19, 2016 0.0150 0.0150 0.0150 0.0150 52,500 +0.00(+0.00%)
Sep 16, 2016 0.0150 0.0150 0.0150 0.0150 119,000 +0.00(+0.00%)
Sep 14, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 13, 2016 0.0150 0.0150 0.0150 0.0150 14,000 +0.00(+0.00%)
Sep 12, 2016 0.0150 0.0150 0.0150 0.0150 118,613 +0.00(+0.00%)
Sep 07, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 02, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 01, 2016 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Aug 25, 2016 0.0150 0.0150 0.0150 0 +0.01(+200.00%)
Aug 24, 2016 0.0050 0.0100 0.0050 0.0050 45,000 -0.01(-50.00%)
Aug 23, 2016 0.0100 0.0100 0.0100 0.0100 1,426,100 -0.00(-33.33%)
Aug 22, 2016 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Aug 17, 2016 0.0150 0.0150 0.0150 205 +0.00(+50.00%)
Aug 15, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 10, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 09, 2016 0.0150 0.0150 0.0150 0.0150 91,000 +0.00(+50.00%)
Aug 03, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 02, 2016 0.0150 0.0150 0.0100 0.0150 204,080 +0.00(+0.00%)
Jul 29, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jul 28, 2016 0.0150 0.0150 0.0100 0.0100 5,406,000 +0.00(+0.00%)
Jul 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 05, 2016 0.0100 0.0100 0.0100 0.0100 34,000 +0.00(+0.00%)
Jun 28, 2016 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Jun 20, 2016 0.0050 0.0050 0.0050 0 +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.