Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Hemp Group Inc (OP: GBHPF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 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 (%)
Apr 28, 2017 0.0220 0.0244 0.0180 0.0195 685,058 +0.00(+2.58%)
Apr 27, 2017 0.0200 0.0200 0.0186 0.0190 159,260 -0.00(-9.48%)
Apr 26, 2017 0.0210 0.0210 0.0201 0.0210 203,889 +0.00(+0.00%)
Apr 25, 2017 0.0210 0.0247 0.0210 0.0210 73,324 -0.00(-10.64%)
Apr 24, 2017 0.0249 0.0275 0.0200 0.0235 192,097 -0.00(-4.86%)
Apr 21, 2017 0.0247 0.0247 0.0220 0.0247 120,700 +0.00(+10.91%)
Apr 20, 2017 0.0247 0.0247 0.0210 0.0223 58,370 +0.00(+10.80%)
Apr 19, 2017 0.0247 0.0247 0.0201 0.0201 32,104 -0.00(-18.62%)
Apr 18, 2017 0.0249 0.0249 0.0199 0.0247 284,041 -0.00(-0.80%)
Apr 17, 2017 0.0275 0.0275 0.0200 0.0249 64,379 +0.00(+0.00%)
Apr 13, 2017 0.0246 0.0249 0.0194 0.0249 127,346 -0.00(-7.78%)
Apr 12, 2017 0.0277 0.0277 0.0167 0.0270 1,046,539 -0.00(-1.10%)
Apr 11, 2017 0.0274 0.0279 0.0215 0.0273 66,374 -0.00(-0.73%)
Apr 10, 2017 0.0260 0.0279 0.0210 0.0275 1,168,538 +0.01(+30.33%)
Apr 07, 2017 0.0255 0.0279 0.0210 0.0211 67,627 -0.01(-21.85%)
Apr 06, 2017 0.0180 0.0275 0.0180 0.0270 70,117 +0.01(+22.73%)
Apr 05, 2017 0.0250 0.0279 0.0231 0.0220 159,955 -0.01(-21.15%)
Apr 04, 2017 0.0270 0.0280 0.0210 0.0279 110,972 -0.00(-0.36%)
Apr 03, 2017 0.0275 0.0280 0.0208 0.0280 219,774 +0.00(+19.15%)
Mar 31, 2017 0.0300 0.0300 0.0225 0.0235 175,498 -0.00(-4.08%)
Mar 30, 2017 0.0300 0.0320 0.0245 0.0245 207,545 -0.00(-10.26%)
Mar 29, 2017 0.0272 0.0280 0.0210 0.0273 249,731 +0.00(+11.89%)
Mar 28, 2017 0.0272 0.0272 0.0218 0.0244 335,940 +0.00(+0.00%)
Mar 27, 2017 0.0175 0.0272 0.0175 0.0244 353,452 +0.00(+11.93%)
Mar 24, 2017 0.0218 0.0230 0.0218 0.0218 50,060 -0.00(-5.22%)
Mar 23, 2017 0.0274 0.0274 0.0218 0.0230 168,557 -0.00(-11.20%)
Mar 22, 2017 0.0260 0.0260 0.0218 0.0259 257,901 +0.00(+16.67%)
Mar 21, 2017 0.0237 0.0237 0.0214 0.0222 155,166 -0.00(-0.45%)
Mar 20, 2017 0.0270 0.0273 0.0221 0.0223 156,820 -0.00(-14.23%)
Mar 17, 2017 0.0250 0.0260 0.0220 0.0260 57,184 +0.00(+18.18%)
Mar 16, 2017 0.0270 0.0270 0.0218 0.0220 114,020 -0.00(-11.65%)
Mar 15, 2017 0.0280 0.0280 0.0218 0.0249 266,245 -0.00(-7.78%)
Mar 14, 2017 0.0275 0.0275 0.0222 0.0270 71,920 +0.00(+0.00%)
Mar 13, 2017 0.0270 0.0290 0.0220 0.0270 354,789 +0.01(+23.85%)
Mar 10, 2017 0.0250 0.0280 0.0215 0.0218 148,302 -0.00(-7.63%)
Mar 09, 2017 0.0270 0.0280 0.0210 0.0236 439,468 -0.00(-9.23%)
Mar 08, 2017 0.0243 0.0290 0.0242 0.0260 100,022 +0.01(+30.00%)
Mar 07, 2017 0.0220 0.0230 0.0200 0.0200 192,096 -0.00(-17.70%)
Mar 06, 2017 0.0300 0.0300 0.0243 0.0243 67,100 -0.00(-11.31%)
Mar 03, 2017 0.0285 0.0300 0.0220 0.0274 80,535 +0.01(+24.55%)
Mar 02, 2017 0.0210 0.0297 0.0200 0.0220 441,550 -0.00(-15.06%)
Mar 01, 2017 0.0220 0.0295 0.0210 0.0259 128,650 +0.00(+0.00%)
Feb 28, 2017 0.0260 0.0276 0.0250 0.0259 106,300 -0.00(-0.38%)
Feb 27, 2017 0.0296 0.0316 0.0215 0.0260 103,817 +0.00(+0.00%)
Feb 24, 2017 0.0215 0.0296 0.0215 0.0260 132,492 +0.00(+4.00%)
Feb 23, 2017 0.0296 0.0304 0.0250 0.0250 166,000 -0.00(-3.85%)
Feb 22, 2017 0.0285 0.0310 0.0215 0.0260 360,575 +0.00(+0.39%)
Feb 21, 2017 0.0300 0.0300 0.0215 0.0259 468,312 -0.00(-0.38%)
Feb 17, 2017 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Feb 16, 2017 0.0253 0.0300 0.0235 0.0260 386,397 +0.00(+0.00%)
Feb 15, 2017 0.0300 0.0320 0.0236 0.0260 488,343 -0.00(-3.35%)
Feb 14, 2017 0.0300 0.0333 0.0250 0.0269 586,794 -0.00(-10.03%)
Feb 13, 2017 0.0300 0.0333 0.0235 0.0299 524,486 +0.00(+11.57%)
Feb 10, 2017 0.0270 0.0315 0.0235 0.0268 415,265 +0.00(+3.08%)
Feb 09, 2017 0.0293 0.0315 0.0230 0.0260 1,155,744 -0.01(-16.13%)
Feb 08, 2017 0.0288 0.0310 0.0250 0.0310 229,695 +0.00(+14.81%)
Feb 07, 2017 0.0310 0.0310 0.0270 0.0270 125,249 -0.00(-12.90%)
Feb 06, 2017 0.0315 0.0371 0.0280 0.0310 261,644 +0.00(+0.00%)
Feb 03, 2017 0.0357 0.0357 0.0270 0.0310 139,847 -0.00(-2.82%)
Feb 02, 2017 0.0330 0.0370 0.0260 0.0319 348,438 -0.00(-1.54%)
Feb 01, 2017 0.0290 0.0350 0.0270 0.0324 412,572 +0.01(+29.60%)
Jan 31, 2017 0.0280 0.0294 0.0215 0.0250 637,158 -0.00(-7.06%)
Jan 30, 2017 0.0290 0.0300 0.0215 0.0269 279,212 +0.00(+0.00%)
Jan 27, 2017 0.0300 0.0440 0.0240 0.0269 576,261 +0.00(+3.46%)
Jan 26, 2017 0.0287 0.0300 0.0248 0.0260 344,765 -0.00(-5.45%)
Jan 25, 2017 0.0320 0.0320 0.0260 0.0275 182,437 +0.00(+10.00%)
Jan 24, 2017 0.0290 0.0290 0.0245 0.0250 340,982 -0.00(-0.40%)
Jan 23, 2017 0.0300 0.0310 0.0250 0.0251 267,579 -0.00(-13.45%)
Jan 20, 2017 0.0295 0.0295 0.0250 0.0290 247,518 +0.00(+16.00%)
Jan 19, 2017 0.0279 0.0295 0.0250 0.0250 72,094 -0.00(-3.40%)
Jan 18, 2017 0.0290 0.0300 0.0259 0.0259 112,458 -0.00(-7.57%)
Jan 17, 2017 0.0279 0.0300 0.0240 0.0280 485,719 +0.00(+0.36%)
Jan 13, 2017 0.0279 0.0279 0.0279 0 +0.00(+12.05%)
Jan 12, 2017 0.0288 0.0314 0.0200 0.0249 154,499 +0.00(+0.81%)
Jan 11, 2017 0.0285 0.0300 0.0200 0.0247 811,347 -0.01(-17.67%)
Jan 10, 2017 0.0318 0.0320 0.0247 0.0300 131,775 +0.01(+25.00%)
Jan 09, 2017 0.0300 0.0329 0.0240 0.0240 351,666 -0.01(-20.00%)
Jan 06, 2017 0.0290 0.0328 0.0235 0.0300 227,146 +0.00(+3.45%)
Jan 05, 2017 0.0310 0.0357 0.0220 0.0290 46,780 -0.00(-3.33%)
Jan 04, 2017 0.0300 0.0320 0.0230 0.0300 89,333 +0.00(+7.14%)
Jan 03, 2017 0.0230 0.0280 0.0210 0.0280 317,690 +0.00(+12.00%)
Dec 30, 2016 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Dec 29, 2016 0.0272 0.0272 0.0220 0.0230 35,866 -0.00(-8.00%)
Dec 28, 2016 0.0250 0.0280 0.0200 0.0250 93,368 -0.00(-10.71%)
Dec 27, 2016 0.0280 0.0280 0.0247 0.0280 105,057 +0.01(+33.33%)
Dec 23, 2016 0.0210 0.0210 0.0210 0 -0.00(-10.14%)
Dec 22, 2016 0.0250 0.0278 0.0234 0.0234 68,577 -0.00(-3.83%)
Dec 21, 2016 0.0243 0.0243 0.0243 0.0243 4,000 -0.00(-4.33%)
Dec 20, 2016 0.0244 0.0254 0.0244 0.0254 24,000 +0.00(+23.30%)
Dec 19, 2016 0.0250 0.0274 0.0206 0.0206 53,720 +0.00(+0.00%)
Dec 16, 2016 0.0280 0.0280 0.0206 0.0206 73,024 +0.00(+8.42%)
Dec 15, 2016 0.0250 0.0250 0.0189 0.0190 163,800 +0.00(+7.34%)
Dec 14, 2016 0.0275 0.0275 0.0177 0.0177 40,000 -0.01(-26.25%)
Dec 13, 2016 0.0279 0.0280 0.0225 0.0240 200,150 +0.00(+5.26%)
Dec 12, 2016 0.0280 0.0287 0.0228 0.0228 59,400 -0.00(-17.03%)
Dec 09, 2016 0.0247 0.0275 0.0247 0.0275 7,500 +0.00(+20.53%)
Dec 08, 2016 0.0266 0.0266 0.0228 0.0228 33,050 -0.00(-7.32%)
Dec 07, 2016 0.0228 0.0246 0.0228 0.0246 14,000 +0.00(+11.82%)
Dec 06, 2016 0.0250 0.0250 0.0220 0.0220 37,000 +0.00(+0.00%)
Dec 05, 2016 0.0266 0.0266 0.0220 0.0220 21,500 +0.00(+10.00%)
Dec 02, 2016 0.0252 0.0252 0.0200 0.0200 20,000 -0.01(-35.90%)
Dec 01, 2016 0.0312 0.0312 0.0312 0.0312 1,071 +0.00(+11.43%)
Nov 29, 2016 0.0280 0.0280 0.0280 0 +0.00(+4.09%)
Nov 28, 2016 0.0320 0.0320 0.0269 0.0269 32,000 +0.01(+27.49%)
Nov 23, 2016 0.0211 0.0211 0.0211 0 -0.00(-12.08%)
Nov 22, 2016 0.0350 0.0350 0.0240 0.0240 1,300 -0.00(-4.00%)
Nov 21, 2016 0.0241 0.0350 0.0230 0.0250 90,505 +0.00(+8.70%)
Nov 18, 2016 0.0212 0.0230 0.0212 0.0230 12,000 +0.00(+0.00%)
Nov 17, 2016 0.0230 0.0230 0.0230 0.0230 9,125 +0.00(+0.00%)
Nov 16, 2016 0.0231 0.0325 0.0230 0.0230 225,126 +0.00(+0.00%)
Nov 15, 2016 0.0320 0.0320 0.0230 0.0230 21,935 -0.01(-26.98%)
Nov 14, 2016 0.0238 0.0315 0.0230 0.0315 4,422 +0.00(+0.00%)
Nov 11, 2016 0.0353 0.0353 0.0250 0.0315 27,512 -0.00(-0.63%)
Nov 10, 2016 0.0317 0.0317 0.0317 0.0317 16,100 +0.01(+26.80%)
Nov 09, 2016 0.0359 0.0376 0.0250 0.0250 68,890 -0.01(-30.17%)
Nov 08, 2016 0.0289 0.0395 0.0280 0.0358 45,100 -0.00(-7.49%)
Nov 07, 2016 0.0360 0.0390 0.0310 0.0387 201,525 +0.01(+54.80%)
Nov 04, 2016 0.0250 0.0250 0.0250 0.0250 4,821 +0.00(+0.00%)
Nov 03, 2016 0.0303 0.0303 0.0250 0.0250 47,567 -0.01(-21.38%)
Nov 02, 2016 0.0318 0.0319 0.0250 0.0318 37,734 -0.00(-6.47%)
Oct 31, 2016 0.0340 0.0340 0.0340 0 +0.01(+25.93%)
Oct 28, 2016 0.0400 0.0400 0.0270 0.0270 300,240 -0.01(-20.12%)
Oct 27, 2016 0.0338 0.0338 0.0300 0.0338 11,988 +0.00(+12.67%)
Oct 26, 2016 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Oct 25, 2016 0.0330 0.0330 0.0300 0.0300 405,950 -0.01(-17.13%)
Oct 24, 2016 0.0357 0.0390 0.0298 0.0362 19,150 +0.00(+0.56%)
Oct 21, 2016 0.0357 0.0360 0.0357 0.0360 112,000 +0.00(+2.86%)
Oct 20, 2016 0.0330 0.0350 0.0330 0.0350 66,000 -0.01(-20.45%)
Oct 19, 2016 0.0410 0.0450 0.0360 0.0440 855,597 -0.00(-2.22%)
Oct 18, 2016 0.0370 0.0592 0.0370 0.0450 1,910,500 +0.02(+125.00%)
Oct 17, 2016 0.0308 0.0308 0.0200 0.0200 26,500 -0.01(-35.06%)
Oct 14, 2016 0.0285 0.0308 0.0285 0.0308 5,000 -0.01(-14.44%)
Oct 12, 2016 0.0360 0.0360 0.0360 0 +0.00(+16.13%)
Oct 10, 2016 0.0310 0.0310 0.0310 0 +0.00(+4.91%)
Oct 07, 2016 0.0295 0.0295 0.0295 0.0295 200,000 +0.01(+24.16%)
Oct 06, 2016 0.0321 0.0321 0.0238 0.0238 223,400 -0.01(-25.62%)
Oct 05, 2016 0.0240 0.0330 0.0221 0.0320 380,726 +0.01(+29.55%)
Oct 04, 2016 0.0247 0.0247 0.0247 0.0247 4,999 -0.00(-1.20%)
Oct 03, 2016 0.0200 0.0250 0.0200 0.0250 73,000 +0.01(+45.35%)
Sep 30, 2016 0.0172 0.0172 0.0172 0.0172 0 +0.00(+0.00%)
Sep 29, 2016 0.0190 0.0190 0.0172 0.0172 15,750 -0.00(-9.95%)
Sep 28, 2016 0.0191 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Sep 27, 2016 0.0191 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Sep 26, 2016 0.0110 0.0191 0.0110 0.0191 3,000 +0.00(+7.30%)
Sep 23, 2016 0.0192 0.0192 0.0178 0.0178 4,000 +0.00(+7.88%)
Sep 22, 2016 0.0170 0.0173 0.0165 0.0165 102,000 +0.00(+24.06%)
Sep 13, 2016 0.0133 0.0133 0.0133 0 +0.00(+5.56%)
Sep 09, 2016 0.0126 0.0126 0.0126 0 +0.00(+26.00%)
Sep 06, 2016 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Sep 02, 2016 0.0110 0.0110 0.0110 0 -0.00(-18.52%)
Sep 01, 2016 0.0070 0.0135 0.0070 0.0135 20,000 +0.00(+35.00%)
Aug 25, 2016 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Aug 19, 2016 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Aug 15, 2016 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Aug 04, 2016 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Jul 22, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 21, 2016 0.0124 0.0124 0.0100 0.0100 66,951 +0.00(+25.00%)
Jul 20, 2016 0.0080 0.0080 0.0080 0.0080 8,000 +0.00(+14.29%)
Jul 08, 2016 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Jun 24, 2016 0.0050 0.0050 0.0050 0 +0.00(+19.05%)
May 27, 2016 0.0042 0.0042 0.0042 0 -0.00(-27.13%)
May 20, 2016 0.0058 0.0058 0.0058 0 -0.00(-27.95%)
May 17, 2016 0.0080 0.0080 0.0080 0 -0.00(-27.27%)
May 13, 2016 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
May 12, 2016 0.0120 0.0120 0.0100 0.0100 125,200 -0.00(-9.09%)
May 11, 2016 0.0080 0.0110 0.0080 0.0110 49,400 +0.00(+0.00%)
May 10, 2016 0.0100 0.0110 0.0100 0.0110 22,000 +0.00(+37.50%)
May 09, 2016 0.0080 0.0080 0.0080 0.0080 13,990 +0.00(+60.00%)
May 05, 2016 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
May 04, 2016 0.0080 0.0080 0.0080 0.0080 48,000 +0.00(+0.00%)
May 03, 2016 0.0080 0.0080 0.0080 0.0080 39,370 -0.00(-11.11%)
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.