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

Global Hemp Group Inc (OP: GBHPF )

0.0220 -0.0030 (-12.00%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 30, 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%)
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.