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

Global Hemp Group Inc (OP: GBHPF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 29, 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 30, 2018 0.0992 0.1000 0.0965 0.1000 57,070 +0.00(+0.00%)
Apr 27, 2018 0.0965 0.1000 0.0880 0.1000 86,530 +0.00(+0.00%)
Apr 26, 2018 0.1013 0.1030 0.0950 0.1000 53,760 -0.00(-2.44%)
Apr 25, 2018 0.1050 0.1050 0.1000 0.1025 17,800 -0.00(-1.06%)
Apr 24, 2018 0.1090 0.1090 0.1000 0.1036 26,434 +0.00(+0.39%)
Apr 23, 2018 0.0995 0.1070 0.0920 0.1032 196,674 +0.00(+0.19%)
Apr 20, 2018 0.0925 0.1071 0.0903 0.1030 25,594 +0.01(+8.42%)
Apr 19, 2018 0.1055 0.1110 0.0950 0.0950 137,009 -0.00(-4.04%)
Apr 18, 2018 0.0907 0.1014 0.0907 0.0990 52,118 -0.00(-4.44%)
Apr 17, 2018 0.1004 0.1124 0.0996 0.1036 183,899 -0.00(-1.61%)
Apr 16, 2018 0.1073 0.1093 0.0993 0.1053 201,312 -0.00(-4.01%)
Apr 13, 2018 0.0962 0.1100 0.0962 0.1097 121,513 +0.00(+4.58%)
Apr 12, 2018 0.1110 0.1110 0.0940 0.1049 31,335 +0.00(+3.45%)
Apr 11, 2018 0.1080 0.1100 0.0932 0.1014 88,966 -0.01(-5.23%)
Apr 10, 2018 0.0969 0.1080 0.0901 0.1070 120,892 +0.01(+11.00%)
Apr 09, 2018 0.1100 0.1100 0.0964 0.0964 50,038 -0.01(-8.71%)
Apr 06, 2018 0.1132 0.1150 0.1036 0.1056 139,639 -0.01(-8.09%)
Apr 05, 2018 0.0939 0.1190 0.0939 0.1149 131,761 +0.03(+30.41%)
Apr 04, 2018 0.0857 0.0900 0.0799 0.0881 123,710 +0.00(+2.56%)
Apr 03, 2018 0.1020 0.1131 0.0859 0.0859 227,995 -0.01(-12.04%)
Apr 02, 2018 0.1214 0.1220 0.0977 0.0977 115,542 -0.02(-18.62%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.01(+5.17%)
Mar 28, 2018 0.1300 0.1300 0.1110 0.1141 116,787 -0.01(-4.92%)
Mar 27, 2018 0.1360 0.1360 0.1194 0.1200 97,570 -0.01(-9.98%)
Mar 26, 2018 0.1251 0.1333 0.1100 0.1333 141,036 +0.02(+14.91%)
Mar 23, 2018 0.1168 0.1200 0.1116 0.1160 268,186 -0.00(-0.85%)
Mar 22, 2018 0.1248 0.1249 0.1121 0.1170 45,388 -0.01(-6.33%)
Mar 21, 2018 0.1254 0.1280 0.1141 0.1249 69,395 -0.00(-0.40%)
Mar 20, 2018 0.1283 0.1283 0.1137 0.1254 204,611 +0.01(+4.50%)
Mar 19, 2018 0.1200 0.1300 0.1145 0.1200 169,957 -0.00(-3.30%)
Mar 16, 2018 0.1185 0.1310 0.1135 0.1241 97,826 +0.00(+3.42%)
Mar 15, 2018 0.1272 0.1319 0.1191 0.1200 175,422 -0.01(-6.61%)
Mar 14, 2018 0.1211 0.1330 0.1200 0.1285 52,512 +0.01(+4.30%)
Mar 13, 2018 0.1300 0.1400 0.1228 0.1232 439,919 -0.01(-5.23%)
Mar 12, 2018 0.1285 0.1423 0.1275 0.1300 481,209 -0.01(-7.14%)
Mar 09, 2018 0.1280 0.1400 0.1270 0.1400 119,944 +0.02(+12.00%)
Mar 08, 2018 0.1250 0.1405 0.1246 0.1250 297,210 +0.00(+0.00%)
Mar 07, 2018 0.1500 0.1500 0.1250 0.1250 225,850 -0.02(-14.38%)
Mar 06, 2018 0.1442 0.1500 0.1390 0.1460 163,894 +0.01(+4.29%)
Mar 05, 2018 0.1500 0.1500 0.1344 0.1400 364,252 -0.01(-6.67%)
Mar 02, 2018 0.1378 0.1500 0.1210 0.1500 234,108 +0.02(+15.38%)
Mar 01, 2018 0.1280 0.1355 0.1265 0.1300 60,172 +0.00(+0.23%)
Feb 28, 2018 0.1120 0.1312 0.1040 0.1297 105,468 +0.02(+13.28%)
Feb 27, 2018 0.1240 0.1250 0.1048 0.1145 109,776 -0.01(-6.91%)
Feb 26, 2018 0.1250 0.1349 0.1100 0.1230 157,941 -0.00(-1.60%)
Feb 23, 2018 0.1405 0.1405 0.1250 0.1250 434,523 -0.01(-4.73%)
Feb 22, 2018 0.1466 0.1500 0.1219 0.1312 339,152 -0.01(-6.29%)
Feb 21, 2018 0.1385 0.1500 0.1385 0.1400 14,830 +0.00(+0.72%)
Feb 20, 2018 0.1500 0.1500 0.1370 0.1390 294,162 +0.00(+2.96%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 15, 2018 0.1610 0.1657 0.1473 0.1500 246,844 -0.01(-5.60%)
Feb 14, 2018 0.1613 0.1674 0.1500 0.1589 31,561 +0.01(+3.86%)
Feb 13, 2018 0.1600 0.1616 0.1500 0.1530 55,438 -0.01(-5.15%)
Feb 12, 2018 0.1720 0.1720 0.1561 0.1613 83,110 -0.00(-2.24%)
Feb 09, 2018 0.1766 0.1800 0.1544 0.1650 37,411 -0.01(-8.33%)
Feb 08, 2018 0.1825 0.1842 0.1618 0.1800 88,909 +0.01(+2.86%)
Feb 07, 2018 0.1650 0.1850 0.1650 0.1750 171,333 +0.01(+6.77%)
Feb 06, 2018 0.1440 0.1639 0.1285 0.1639 147,338 +0.03(+18.77%)
Feb 05, 2018 0.1200 0.1575 0.1100 0.1380 231,785 +0.02(+13.39%)
Feb 02, 2018 0.1496 0.1524 0.1168 0.1217 451,278 -0.04(-26.24%)
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.