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, 2018 0.0770 0.0921 0.0770 0.0893 117,560 +0.00(+4.94%)
Oct 30, 2018 0.0744 0.0890 0.0744 0.0851 163,709 +0.00(+0.12%)
Oct 29, 2018 0.1000 0.1050 0.0850 0.0850 134,435 -0.01(-12.82%)
Oct 26, 2018 0.0894 0.0995 0.0850 0.0975 162,200 +0.00(+2.85%)
Oct 25, 2018 0.0900 0.0950 0.0800 0.0948 93,471 +0.00(+4.52%)
Oct 24, 2018 0.0936 0.0950 0.0800 0.0907 110,025 +0.00(+0.78%)
Oct 23, 2018 0.0877 0.0990 0.0700 0.0900 511,723 -0.01(-5.26%)
Oct 22, 2018 0.1100 0.1137 0.0860 0.0950 480,926 -0.01(-12.04%)
Oct 19, 2018 0.1260 0.1260 0.1050 0.1080 263,800 -0.02(-15.63%)
Oct 18, 2018 0.1165 0.1284 0.1150 0.1280 109,079 +0.01(+6.67%)
Oct 17, 2018 0.1270 0.1310 0.1190 0.1200 155,492 -0.01(-5.51%)
Oct 16, 2018 0.1200 0.1334 0.1200 0.1270 100,127 -0.00(-0.78%)
Oct 15, 2018 0.1350 0.1350 0.1210 0.1280 111,467 +0.00(+2.40%)
Oct 12, 2018 0.1287 0.1350 0.1190 0.1250 74,400 -0.00(-1.57%)
Oct 11, 2018 0.1245 0.1300 0.1180 0.1270 85,414 +0.01(+4.44%)
Oct 10, 2018 0.1230 0.1351 0.1216 0.1216 173,952 -0.01(-5.00%)
Oct 09, 2018 0.1290 0.1349 0.1216 0.1280 100,714 -0.00(-1.54%)
Oct 08, 2018 0.1280 0.1330 0.1210 0.1300 129,112 +0.00(+3.17%)
Oct 05, 2018 0.1340 0.1340 0.1248 0.1260 103,300 +0.00(+0.72%)
Oct 04, 2018 0.1360 0.1400 0.1250 0.1251 201,137 -0.00(-2.42%)
Oct 03, 2018 0.1403 0.1420 0.1265 0.1282 254,202 -0.01(-4.75%)
Oct 02, 2018 0.1250 0.1408 0.1250 0.1346 198,576 -0.00(-1.75%)
Oct 01, 2018 0.1400 0.1400 0.1262 0.1370 110,138 +0.00(+1.11%)
Sep 28, 2018 0.1300 0.1400 0.1281 0.1355 122,800 +0.01(+4.23%)
Sep 27, 2018 0.1235 0.1360 0.1235 0.1300 54,501 +0.00(+0.00%)
Sep 26, 2018 0.1475 0.1567 0.1288 0.1300 197,817 -0.02(-12.75%)
Sep 25, 2018 0.1634 0.1718 0.1410 0.1490 514,835 -0.00(-2.30%)
Sep 24, 2018 0.1360 0.1800 0.1220 0.1525 864,454 +0.02(+15.71%)
Sep 21, 2018 0.1195 0.1318 0.1195 0.1318 121,900 +0.01(+6.29%)
Sep 20, 2018 0.1320 0.1320 0.1200 0.1240 301,867 -0.00(-0.48%)
Sep 19, 2018 0.1170 0.1309 0.1170 0.1246 229,467 +0.01(+7.60%)
Sep 18, 2018 0.1230 0.1244 0.1103 0.1158 98,406 +0.00(+0.61%)
Sep 17, 2018 0.1230 0.1250 0.1100 0.1151 82,167 -0.01(-8.51%)
Sep 14, 2018 0.1335 0.1337 0.1119 0.1258 148,400 -0.00(-1.02%)
Sep 13, 2018 0.1310 0.1360 0.1220 0.1271 146,073 -0.01(-5.36%)
Sep 12, 2018 0.1380 0.1380 0.1280 0.1343 308,840 +0.01(+4.60%)
Sep 11, 2018 0.1121 0.1350 0.1051 0.1284 355,019 +0.02(+20.45%)
Sep 10, 2018 0.1160 0.1203 0.1050 0.1066 280,320 -0.01(-9.74%)
Sep 07, 2018 0.1237 0.1268 0.1091 0.1181 147,800 +0.00(+2.70%)
Sep 06, 2018 0.1271 0.1280 0.1099 0.1150 254,892 -0.01(-10.78%)
Sep 05, 2018 0.1224 0.1370 0.1170 0.1289 179,574 +0.01(+4.37%)
Sep 04, 2018 0.1370 0.1370 0.1200 0.1235 207,278 -0.01(-7.00%)
Aug 31, 2018 0.1328 0.1328 0.1328 0 -0.00(-0.90%)
Aug 30, 2018 0.1388 0.1400 0.1226 0.1340 277,328 -0.00(-3.04%)
Aug 29, 2018 0.1390 0.1416 0.1239 0.1382 276,875 +0.01(+11.54%)
Aug 28, 2018 0.1375 0.1436 0.1220 0.1239 275,034 -0.01(-9.89%)
Aug 27, 2018 0.1354 0.1440 0.1320 0.1375 390,408 +0.01(+6.59%)
Aug 24, 2018 0.1250 0.1347 0.1150 0.1290 407,200 +0.01(+10.54%)
Aug 23, 2018 0.1097 0.1206 0.1070 0.1167 506,126 +0.01(+8.56%)
Aug 22, 2018 0.1095 0.1128 0.1075 0.1075 191,765 -0.00(-0.28%)
Aug 21, 2018 0.1000 0.1132 0.1000 0.1078 173,648 +0.01(+10.45%)
Aug 20, 2018 0.1015 0.1100 0.0960 0.0976 283,045 -0.01(-9.29%)
Aug 17, 2018 0.0950 0.1090 0.0944 0.1076 56,600 +0.01(+7.49%)
Aug 16, 2018 0.1010 0.1080 0.0931 0.1001 110,169 -0.01(-4.76%)
Aug 15, 2018 0.0901 0.1051 0.0901 0.1051 331,835 +0.01(+11.22%)
Aug 14, 2018 0.0970 0.1044 0.0940 0.0945 168,886 -0.01(-6.90%)
Aug 13, 2018 0.1100 0.1100 0.0950 0.1015 67,665 -0.00(-3.88%)
Aug 10, 2018 0.1018 0.1057 0.0940 0.1056 87,300 +0.00(+0.57%)
Aug 09, 2018 0.1010 0.1062 0.0900 0.1050 65,720 +0.00(+5.00%)
Aug 08, 2018 0.1015 0.1090 0.0980 0.1000 93,938 -0.01(-7.92%)
Aug 07, 2018 0.1059 0.1097 0.1010 0.1086 165,716 -0.01(-5.48%)
Aug 06, 2018 0.1150 0.1150 0.1050 0.1149 123,363 +0.01(+7.89%)
Aug 03, 2018 0.1079 0.1090 0.1000 0.1065 50,500 +0.01(+8.78%)
Aug 02, 2018 0.1066 0.1090 0.0950 0.0979 234,627 -0.00(-4.02%)
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.