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 (%)
Dec 31, 2021 0.0160 0.0195 0.0160 0.0180 33,314 +0.00(+14.65%)
Dec 30, 2021 0.0162 0.0176 0.0156 0.0157 128,635 -0.00(-20.30%)
Dec 29, 2021 0.0171 0.0197 0.0162 0.0197 71,200 +0.00(+1.03%)
Dec 28, 2021 0.0190 0.0195 0.0185 0.0195 30,200 +0.00(+2.63%)
Dec 27, 2021 0.0190 0.0194 0.0155 0.0190 59,383 -0.00(-4.04%)
Dec 23, 2021 0.0198 0.0198 0.0198 0.0198 1,100 +0.00(+10.00%)
Dec 22, 2021 0.0176 0.0180 0.0152 0.0180 13,060 -0.00(-6.74%)
Dec 21, 2021 0.0151 0.0193 0.0151 0.0193 10,015 +0.00(+27.81%)
Dec 20, 2021 0.0130 0.0198 0.0130 0.0151 115,200 -0.00(-24.12%)
Dec 17, 2021 0.0196 0.0199 0.0189 0.0199 25,472 +0.00(+4.74%)
Dec 16, 2021 0.0224 0.0224 0.0185 0.0190 356,399 -0.00(-15.18%)
Dec 15, 2021 0.0192 0.0224 0.0192 0.0224 14,300 +0.00(+0.00%)
Dec 14, 2021 0.0130 0.0245 0.0130 0.0224 136,950 +0.00(+17.28%)
Dec 13, 2021 0.0215 0.0260 0.0153 0.0191 14,631 +0.00(+0.53%)
Dec 10, 2021 0.0147 0.0197 0.0147 0.0190 50,220 -0.00(-3.55%)
Dec 09, 2021 0.0197 0.0198 0.0195 0.0197 99,118 +0.00(+0.51%)
Dec 08, 2021 0.0193 0.0238 0.0180 0.0196 71,160 -0.00(-17.99%)
Dec 07, 2021 0.0197 0.0239 0.0197 0.0239 63,339 +0.00(+0.00%)
Dec 06, 2021 0.0230 0.0239 0.0185 0.0239 232,322 +0.00(+3.91%)
Dec 03, 2021 0.0201 0.0249 0.0190 0.0230 530,487 +0.00(+2.22%)
Dec 02, 2021 0.0196 0.0230 0.0192 0.0225 97,763 +0.00(+14.80%)
Dec 01, 2021 0.0225 0.0225 0.0196 0.0196 16,700 -0.00(-8.41%)
Nov 30, 2021 0.0215 0.0215 0.0193 0.0214 133,500 +0.00(+0.00%)
Nov 29, 2021 0.0200 0.0233 0.0181 0.0214 69,209 +0.00(+11.46%)
Nov 26, 2021 0.0137 0.0210 0.0137 0.0192 37,752 -0.00(-4.00%)
Nov 24, 2021 0.0200 0.0223 0.0200 0.0200 19,310 -0.00(-4.76%)
Nov 23, 2021 0.0230 0.0239 0.0197 0.0210 301,081 -0.00(-9.48%)
Nov 22, 2021 0.0227 0.0238 0.0188 0.0232 19,625 -0.00(-2.11%)
Nov 19, 2021 0.0233 0.0237 0.0230 0.0237 28,753 +0.00(+3.04%)
Nov 18, 2021 0.0200 0.0259 0.0200 0.0230 23,104 -0.00(-2.54%)
Nov 17, 2021 0.0200 0.0280 0.0200 0.0236 96,730 -0.00(-5.60%)
Nov 16, 2021 0.0236 0.0250 0.0211 0.0250 165,090 -0.00(-8.09%)
Nov 15, 2021 0.0253 0.0300 0.0253 0.0272 234,168 -0.00(-0.73%)
Nov 12, 2021 0.0310 0.0310 0.0230 0.0274 149,487 +0.00(+19.13%)
Nov 11, 2021 0.0230 0.0230 0.0200 0.0230 9,495 -0.00(-8.00%)
Nov 09, 2021 0.0240 0.0256 0.0191 0.0250 130,340 +0.01(+25.00%)
Nov 08, 2021 0.0153 0.0250 0.0153 0.0200 74,218 -0.00(-9.09%)
Nov 05, 2021 0.0201 0.0244 0.0190 0.0220 113,363 +0.00(+10.00%)
Nov 04, 2021 0.0269 0.0269 0.0198 0.0200 13,798 -0.00(-18.03%)
Nov 03, 2021 0.0217 0.0244 0.0200 0.0244 39,464 +0.00(+10.91%)
Nov 02, 2021 0.0250 0.0250 0.0190 0.0220 161,000 +0.00(+11.11%)
Nov 01, 2021 0.0198 0.0244 0.0202 0.0198 694,414 -0.00(-1.98%)
Oct 29, 2021 0.0245 0.0245 0.0198 0.0202 88,513 -0.00(-2.42%)
Oct 28, 2021 0.0245 0.0261 0.0202 0.0207 95,666 -0.00(-14.46%)
Oct 27, 2021 0.0240 0.0243 0.0202 0.0242 261,377 +0.00(+1.68%)
Oct 26, 2021 0.0244 0.0238 38,426 -0.00(-2.86%)
Oct 25, 2021 0.0248 0.0320 0.0192 0.0245 168,037 -0.00(-2.00%)
Oct 22, 2021 0.0310 0.0310 0.0210 0.0250 70,231 -0.00(-3.10%)
Oct 21, 2021 0.0219 0.0263 0.0187 0.0258 67,598 +0.00(+22.27%)
Oct 20, 2021 0.0262 0.0262 0.0211 0.0211 3,110 +0.00(+0.48%)
Oct 19, 2021 0.0210 0.0260 0.0210 0.0210 48,379 -0.00(-19.23%)
Oct 18, 2021 0.0261 0.0261 0.0190 0.0260 24,190 +0.00(+2.36%)
Oct 15, 2021 0.0225 0.0258 0.0225 0.0254 139,851 +0.01(+26.37%)
Oct 14, 2021 0.0261 0.0261 0.0201 0.0201 4,101 -0.00(-16.94%)
Oct 13, 2021 0.0220 0.0242 0.0200 0.0242 27,031 +0.00(+22.84%)
Oct 12, 2021 0.0199 0.0199 0.0197 0.0197 17,094 +0.00(+2.07%)
Oct 11, 2021 0.0207 0.0218 0.0193 0.0193 39,909 -0.00(-5.85%)
Oct 08, 2021 0.0205 0.0205 0.0200 0.0205 254,885 -0.00(-6.39%)
Oct 07, 2021 0.0210 0.0257 0.0200 0.0219 50,260 +0.00(+4.29%)
Oct 06, 2021 0.0287 0.0290 0.0190 0.0210 407,058 -0.01(-23.64%)
Oct 05, 2021 0.0250 0.0290 0.0250 0.0275 440,517 -0.00(-5.17%)
Oct 04, 2021 0.0280 0.0290 0.0258 0.0290 89,004 -0.00(-2.68%)
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.