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 (%)
Dec 31, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 28, 2018 0.1550 0.1550 0.1400 0.1400 139,115 -0.01(-6.67%)
Dec 27, 2018 0.1500 0.1550 0.1450 0.1500 187,389 +0.00(+0.00%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 21, 2018 0.1650 0.1650 0.1450 0.1450 734,514 -0.01(-6.45%)
Dec 20, 2018 0.1650 0.1800 0.1550 0.1550 1,518,124 -0.02(-8.82%)
Dec 19, 2018 0.1450 0.1700 0.1400 0.1700 1,104,582 +0.03(+21.43%)
Dec 18, 2018 0.1450 0.1500 0.1400 0.1400 484,118 -0.01(-6.67%)
Dec 17, 2018 0.1400 0.1500 0.1350 0.1500 558,755 +0.01(+7.14%)
Dec 14, 2018 0.1450 0.1450 0.1350 0.1400 704,246 -0.00(-3.45%)
Dec 13, 2018 0.1950 0.2000 0.1450 0.1450 5,733,297 -0.05(-23.68%)
Dec 12, 2018 0.1250 0.1950 0.1250 0.1900 6,525,998 +0.07(+58.33%)
Dec 11, 2018 0.1200 0.1200 0.1150 0.1200 579,069 +0.00(+0.00%)
Dec 10, 2018 0.1100 0.1200 0.1100 0.1200 260,274 +0.00(+4.35%)
Dec 07, 2018 0.1100 0.1200 0.1050 0.1150 283,714 +0.01(+4.55%)
Dec 06, 2018 0.1150 0.1150 0.1000 0.1100 372,728 -0.01(-4.35%)
Dec 05, 2018 0.1100 0.1150 0.1050 0.1150 450,081 +0.01(+4.55%)
Dec 04, 2018 0.1150 0.1150 0.1100 0.1100 126,500 -0.01(-4.35%)
Dec 03, 2018 0.1150 0.1200 0.1100 0.1150 284,958 -0.00(-4.17%)
Nov 30, 2018 0.1200 0.1200 0.1150 0.1200 370,400 +0.00(+4.35%)
Nov 29, 2018 0.1200 0.1250 0.1150 0.1150 142,486 -0.00(-4.17%)
Nov 28, 2018 0.1100 0.1250 0.1100 0.1200 504,338 +0.01(+9.09%)
Nov 27, 2018 0.1150 0.1200 0.1050 0.1100 203,156 -0.01(-4.35%)
Nov 26, 2018 0.1250 0.1250 0.1150 0.1150 187,330 -0.00(-4.17%)
Nov 23, 2018 0.1200 0.1250 0.1200 0.1200 18,400 +0.00(+0.00%)
Nov 22, 2018 0.1100 0.1250 0.1100 0.1200 281,530 +0.01(+9.09%)
Nov 21, 2018 0.1100 0.1100 0.1050 0.1100 78,588 +0.01(+4.76%)
Nov 20, 2018 0.1150 0.1150 0.1050 0.1050 182,152 -0.01(-8.70%)
Nov 19, 2018 0.1150 0.1150 0.1100 0.1150 130,726 +0.00(+0.00%)
Nov 16, 2018 0.1150 0.1200 0.1100 0.1150 131,500 -0.00(-4.17%)
Nov 15, 2018 0.1100 0.1200 0.1050 0.1200 131,227 +0.00(+4.35%)
Nov 14, 2018 0.1150 0.1200 0.1100 0.1150 165,790 +0.00(+0.00%)
Nov 13, 2018 0.1200 0.1200 0.1100 0.1150 102,606 +0.00(+0.00%)
Nov 12, 2018 0.1200 0.1250 0.1150 0.1150 83,720 +0.00(+0.00%)
Nov 09, 2018 0.1150 0.1250 0.1150 0.1150 164,600 +0.00(+0.00%)
Nov 08, 2018 0.1200 0.1250 0.1150 0.1150 220,000 -0.00(-4.17%)
Nov 07, 2018 0.1200 0.1200 0.1100 0.1200 312,805 +0.01(+9.09%)
Nov 06, 2018 0.1150 0.1150 0.1100 0.1100 103,775 +0.00(+0.00%)
Nov 05, 2018 0.1100 0.1150 0.1100 0.1100 146,386 +0.00(+0.00%)
Nov 02, 2018 0.1100 0.1150 0.1100 0.1100 206,700 -0.01(-4.35%)
Nov 01, 2018 0.1150 0.1150 0.1100 0.1150 149,509 +0.00(+0.00%)
Oct 31, 2018 0.1050 0.1150 0.1050 0.1150 188,729 +0.01(+4.55%)
Oct 30, 2018 0.1050 0.1100 0.1050 0.1100 209,801 +0.01(+4.76%)
Oct 29, 2018 0.1300 0.1300 0.1050 0.1050 510,829 -0.02(-16.00%)
Oct 26, 2018 0.1250 0.1250 0.1150 0.1250 403,500 +0.01(+4.17%)
Oct 25, 2018 0.1200 0.1200 0.1100 0.1200 221,692 +0.01(+9.09%)
Oct 24, 2018 0.1150 0.1200 0.1100 0.1100 267,543 -0.01(-8.33%)
Oct 23, 2018 0.1200 0.1200 0.1000 0.1200 1,128,995 -0.01(-4.00%)
Oct 22, 2018 0.1350 0.1400 0.1200 0.1250 705,031 -0.02(-10.71%)
Oct 19, 2018 0.1400 0.1550 0.1400 0.1400 494,500 -0.01(-9.68%)
Oct 18, 2018 0.1550 0.1600 0.1550 0.1550 274,421 -0.01(-3.13%)
Oct 17, 2018 0.1650 0.1650 0.1550 0.1600 256,762 +0.00(+0.00%)
Oct 16, 2018 0.1650 0.1700 0.1600 0.1600 776,328 -0.01(-3.03%)
Oct 15, 2018 0.1650 0.1700 0.1600 0.1650 304,858 +0.00(+0.00%)
Oct 12, 2018 0.1650 0.1650 0.1550 0.1650 258,900 +0.00(+0.00%)
Oct 11, 2018 0.1600 0.1650 0.1600 0.1650 203,220 +0.01(+3.13%)
Oct 10, 2018 0.1700 0.1700 0.1600 0.1600 533,814 -0.01(-5.88%)
Oct 09, 2018 0.1650 0.1700 0.1600 0.1700 459,539 +0.01(+3.03%)
Oct 05, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 04, 2018 0.1700 0.1700 0.1600 0.1650 507,085 +0.00(+0.00%)
Oct 03, 2018 0.1750 0.1750 0.1600 0.1650 666,580 +0.00(+0.00%)
Oct 02, 2018 0.1700 0.1750 0.1650 0.1650 793,406 +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.