Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Hemp Group Inc (OP: GBHPF )

0.0500 -0.0200 (-28.57%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 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 (%)
Oct 31, 2014 0.0180 0.0189 0.0180 0.0189 14,515 +0.00(+5.00%)
Oct 30, 2014 0.0180 0.0180 0.0180 0.0180 5,000 -0.00(-10.00%)
Oct 28, 2014 0.0200 0.0200 0.0200 0 -0.01(-28.57%)
Oct 27, 2014 0.0280 0.0320 0.0320 0.0280 103,050 -0.00(-12.50%)
Oct 24, 2014 0.0320 0.0320 0.0320 0.0320 33,500 +0.00(+0.00%)
Oct 23, 2014 0.0400 0.0400 0.0320 0.0320 16,000 +0.01(+60.00%)
Oct 21, 2014 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 20, 2014 0.0200 0.0300 0.0200 0.0300 9,700 +0.01(+36.36%)
Oct 16, 2014 0.0220 0.0220 0.0220 0.0220 40,943 +0.00(+0.00%)
Oct 15, 2014 0.0250 0.0250 0.0220 0.0220 75,000 -0.01(-21.43%)
Oct 13, 2014 0.0280 0.0280 0.0280 0 +0.01(+27.27%)
Oct 09, 2014 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
Oct 07, 2014 0.0300 0.0300 0.0300 30 +0.00(+15.38%)
Oct 06, 2014 0.0270 0.0270 0.0260 0.0260 65,086 -0.00(-13.33%)
Oct 03, 2014 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Oct 01, 2014 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Sep 30, 2014 0.0300 0.0300 0.0250 0.0260 43,000 -0.01(-18.75%)
Sep 29, 2014 0.0320 0.0320 0.0320 0.0320 13,512 +0.00(+0.00%)
Sep 26, 2014 0.0335 0.0335 0.0320 0.0320 10,000 +0.00(+0.00%)
Sep 25, 2014 0.0330 0.0330 0.0320 0.0320 47,940 -0.00(-3.03%)
Sep 24, 2014 0.0386 0.0386 0.0320 0.0330 65,342 -0.00(-13.16%)
Sep 22, 2014 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Sep 19, 2014 0.0400 0.0400 0.0310 0.0360 61,936 -0.00(-7.22%)
Sep 16, 2014 0.0388 0.0388 0.0388 0 -0.01(-17.45%)
Sep 15, 2014 0.0477 0.0477 0.0470 0.0470 3,600 +0.00(+0.00%)
Sep 12, 2014 0.0470 0.0470 0.0470 0.0470 16,750 +0.00(+0.00%)
Sep 09, 2014 0.0470 0.0470 0.0470 128 +0.01(+30.56%)
Sep 08, 2014 0.0360 0.0360 0.0360 0.0360 8,000 -0.01(-26.53%)
Sep 05, 2014 0.0490 0.0490 0.0490 0.0490 25,000 +0.00(+7.46%)
Sep 04, 2014 0.0520 0.0520 0.0450 0.0456 104,100 -0.01(-12.31%)
Sep 03, 2014 0.0560 0.0560 0.0500 0.0520 53,980 +0.00(+4.00%)
Aug 29, 2014 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Aug 28, 2014 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
Aug 26, 2014 0.0600 0.0600 0.0600 0 -0.00(-2.76%)
Aug 25, 2014 0.0450 0.0617 0.0450 0.0617 32,230 +0.01(+21.46%)
Aug 20, 2014 0.0508 0.0508 0.0508 0 -0.01(-12.41%)
Aug 18, 2014 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Aug 15, 2014 0.0600 0.0580 0.0580 251,466 -0.00(-3.33%)
Aug 14, 2014 0.0600 0.0600 0.0600 0.0600 120,000 +0.00(+3.45%)
Aug 12, 2014 0.0580 0.0580 0.0580 0 -0.02(-26.58%)
Aug 11, 2014 0.0790 0.0790 0.0790 0.0790 2,075 +0.00(+1.94%)
Aug 08, 2014 0.0658 0.0780 0.0658 0.0775 179,600 +0.01(+17.25%)
Aug 07, 2014 0.0750 0.0750 0.0661 0.0661 14,000 -0.01(-15.26%)
Aug 06, 2014 0.0780 0.0790 0.0639 0.0780 2,009,864 +0.00(+3.31%)
Aug 05, 2014 0.0680 0.0755 0.0680 0.0755 5,686 -0.00(-0.66%)
Aug 04, 2014 0.0750 0.0760 0.0750 0.0760 53,273 +0.01(+14.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.