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 (%)
Sep 28, 2018 0.1700 0.1750 0.1700 0.1700 416,100 +0.00(+0.00%)
Sep 27, 2018 0.1700 0.1750 0.1650 0.1700 783,080 +0.01(+6.25%)
Sep 26, 2018 0.1950 0.1950 0.1600 0.1600 1,305,829 -0.04(-17.95%)
Sep 25, 2018 0.2150 0.2150 0.1900 0.1950 2,535,585 +0.00(+0.00%)
Sep 24, 2018 0.1650 0.2350 0.1600 0.1950 6,763,070 +0.04(+21.88%)
Sep 21, 2018 0.1600 0.1650 0.1550 0.1600 473,400 +0.01(+3.23%)
Sep 20, 2018 0.1600 0.1650 0.1500 0.1550 675,428 -0.01(-3.13%)
Sep 19, 2018 0.1600 0.1700 0.1550 0.1600 1,039,092 +0.01(+3.23%)
Sep 18, 2018 0.1500 0.1600 0.1500 0.1550 640,096 +0.01(+6.90%)
Sep 17, 2018 0.1550 0.1550 0.1450 0.1450 1,207,950 -0.01(-6.45%)
Sep 14, 2018 0.1550 0.1700 0.1500 0.1550 508,300 -0.01(-3.13%)
Sep 13, 2018 0.1600 0.1700 0.1600 0.1600 678,531 -0.01(-5.88%)
Sep 12, 2018 0.1700 0.1800 0.1650 0.1700 871,425 +0.01(+3.03%)
Sep 11, 2018 0.1450 0.1700 0.1450 0.1650 460,582 +0.02(+10.00%)
Sep 10, 2018 0.1400 0.1550 0.1400 0.1500 566,310 +0.01(+3.45%)
Sep 07, 2018 0.1450 0.1600 0.1450 0.1450 288,500 -0.01(-3.33%)
Sep 06, 2018 0.1600 0.1600 0.1500 0.1500 305,828 -0.01(-6.25%)
Sep 05, 2018 0.1650 0.1700 0.1600 0.1600 258,192 -0.01(-5.88%)
Sep 04, 2018 0.1700 0.1700 0.1600 0.1700 440,200 +0.00(+0.00%)
Aug 31, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 30, 2018 0.1750 0.1750 0.1600 0.1700 457,778 +0.00(+0.00%)
Aug 29, 2018 0.1650 0.1800 0.1650 0.1700 507,975 +0.00(+0.00%)
Aug 28, 2018 0.1800 0.1800 0.1600 0.1700 477,402 +0.00(+0.00%)
Aug 27, 2018 0.1800 0.1800 0.1700 0.1700 706,804 +0.00(+0.00%)
Aug 24, 2018 0.1700 0.1750 0.1600 0.1700 616,900 +0.02(+9.68%)
Aug 23, 2018 0.1400 0.1600 0.1400 0.1550 960,625 +0.02(+14.81%)
Aug 22, 2018 0.1400 0.1400 0.1350 0.1350 140,172 -0.01(-3.57%)
Aug 21, 2018 0.1400 0.1400 0.1300 0.1400 644,834 +0.01(+3.70%)
Aug 20, 2018 0.1400 0.1400 0.1300 0.1350 443,602 -0.01(-3.57%)
Aug 17, 2018 0.1400 0.1400 0.1300 0.1400 462,400 +0.01(+3.70%)
Aug 16, 2018 0.1350 0.1350 0.1300 0.1350 42,284 +0.01(+3.85%)
Aug 15, 2018 0.1250 0.1300 0.1250 0.1300 302,419 +0.01(+4.00%)
Aug 14, 2018 0.1250 0.1300 0.1200 0.1250 226,982 +0.00(+0.00%)
Aug 13, 2018 0.1350 0.1350 0.1250 0.1250 191,172 -0.01(-7.41%)
Aug 10, 2018 0.1350 0.1350 0.1300 0.1350 313,100 +0.01(+3.85%)
Aug 09, 2018 0.1250 0.1300 0.1250 0.1300 85,830 +0.01(+4.00%)
Aug 08, 2018 0.1350 0.1350 0.1250 0.1250 422,941 -0.01(-7.41%)
Aug 07, 2018 0.1350 0.1350 0.1300 0.1350 140,197 +0.00(+0.00%)
Aug 03, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 02, 2018 0.1300 0.1350 0.1300 0.1300 237,676 +0.01(+4.00%)
Aug 01, 2018 0.1350 0.1350 0.1250 0.1250 142,513 -0.01(-3.85%)
Jul 31, 2018 0.1250 0.1300 0.1250 0.1300 218,157 +0.01(+4.00%)
Jul 30, 2018 0.1300 0.1350 0.1250 0.1250 375,927 -0.01(-3.85%)
Jul 27, 2018 0.1300 0.1350 0.1300 0.1300 98,300 +0.00(+0.00%)
Jul 26, 2018 0.1250 0.1400 0.1250 0.1300 464,612 -0.01(-3.70%)
Jul 25, 2018 0.1300 0.1350 0.1250 0.1350 235,330 +0.01(+3.85%)
Jul 24, 2018 0.1350 0.1350 0.1350 0.1300 358,992 -0.01(-3.70%)
Jul 23, 2018 0.1400 0.1400 0.1300 0.1350 134,439 -0.01(-3.57%)
Jul 20, 2018 0.1400 0.1400 0.1350 0.1400 133,276 +0.01(+3.70%)
Jul 19, 2018 0.1400 0.1400 0.1350 0.1350 136,351 -0.01(-3.57%)
Jul 18, 2018 0.1300 0.1450 0.1300 0.1400 118,571 +0.01(+7.69%)
Jul 17, 2018 0.1350 0.1400 0.1300 0.1300 161,717 -0.01(-3.70%)
Jul 16, 2018 0.1550 0.1550 0.1350 0.1350 453,637 -0.01(-6.90%)
Jul 13, 2018 0.1600 0.1600 0.1450 0.1450 509,700 -0.02(-9.38%)
Jul 12, 2018 0.1650 0.1650 0.1600 0.1600 77,818 -0.01(-5.88%)
Jul 11, 2018 0.1600 0.1700 0.1500 0.1700 582,734 +0.02(+9.68%)
Jul 10, 2018 0.1600 0.1650 0.1550 0.1550 162,775 -0.01(-6.06%)
Jul 09, 2018 0.1600 0.1650 0.1500 0.1650 510,342 +0.01(+3.13%)
Jul 06, 2018 0.1600 0.1600 0.1550 0.1600 119,307 +0.01(+3.23%)
Jul 05, 2018 0.1600 0.1600 0.1500 0.1550 182,196 -0.01(-3.13%)
Jul 04, 2018 0.1600 0.1600 0.1500 0.1600 97,296 +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.