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 (%)
Feb 28, 2019 0.0729 0.0800 0.0710 0.0740 91,356 -0.01(-7.50%)
Feb 27, 2019 0.0742 0.0830 0.0700 0.0800 375,139 +0.00(+6.10%)
Feb 26, 2019 0.0750 0.0870 0.0720 0.0754 70,045 +0.00(+0.53%)
Feb 25, 2019 0.0775 0.0850 0.0750 0.0750 292,182 -0.01(-6.25%)
Feb 22, 2019 0.0842 0.0842 0.0765 0.0800 109,700 -0.00(-4.65%)
Feb 21, 2019 0.0781 0.0850 0.0780 0.0839 71,888 -0.00(-1.29%)
Feb 20, 2019 0.0800 0.0892 0.0800 0.0850 173,948 +0.00(+3.03%)
Feb 19, 2019 0.0811 0.0899 0.0800 0.0825 119,187 +0.00(+0.00%)
Feb 15, 2019 0.0920 0.0920 0.0800 0.0825 71,000 -0.01(-7.30%)
Feb 14, 2019 0.0894 0.0900 0.0800 0.0890 62,032 +0.01(+8.54%)
Feb 13, 2019 0.0850 0.0900 0.0815 0.0820 31,836 -0.00(-0.61%)
Feb 12, 2019 0.0920 0.0920 0.0800 0.0825 101,287 -0.01(-8.33%)
Feb 11, 2019 0.0830 0.0920 0.0830 0.0900 174,273 +0.00(+5.88%)
Feb 08, 2019 0.0835 0.0919 0.0819 0.0850 61,000 -0.00(-5.13%)
Feb 07, 2019 0.0900 0.0900 0.0800 0.0896 56,838 -0.00(-0.44%)
Feb 06, 2019 0.0816 0.0900 0.0800 0.0900 70,248 +0.01(+9.22%)
Feb 05, 2019 0.0897 0.0916 0.0822 0.0824 77,714 -0.01(-8.04%)
Feb 04, 2019 0.0950 0.0964 0.0819 0.0896 214,236 -0.00(-2.29%)
Feb 01, 2019 0.0833 0.0946 0.0800 0.0917 74,800 +0.01(+7.88%)
Jan 31, 2019 0.0858 0.0949 0.0849 0.0850 108,149 -0.00(-3.41%)
Jan 30, 2019 0.0980 0.0980 0.0845 0.0880 72,761 -0.01(-7.37%)
Jan 29, 2019 0.1020 0.1020 0.0870 0.0950 187,199 +0.01(+5.56%)
Jan 28, 2019 0.0850 0.0950 0.0850 0.0900 161,368 -0.01(-5.26%)
Jan 25, 2019 0.0875 0.0950 0.0874 0.0950 305,600 +0.00(+3.26%)
Jan 24, 2019 0.0860 0.0950 0.0860 0.0920 145,308 +0.00(+0.22%)
Jan 23, 2019 0.1010 0.1010 0.0900 0.0918 95,916 -0.00(-4.37%)
Jan 22, 2019 0.0946 0.1000 0.0918 0.0960 225,274 +0.00(+1.59%)
Jan 18, 2019 0.0990 0.1000 0.0900 0.0945 212,500 +0.00(+5.00%)
Jan 17, 2019 0.1000 0.1000 0.0890 0.0900 123,230 -0.01(-7.12%)
Jan 16, 2019 0.0923 0.1000 0.0923 0.0969 278,861 +0.00(+4.76%)
Jan 15, 2019 0.0968 0.1050 0.0920 0.0925 109,614 -0.01(-6.09%)
Jan 14, 2019 0.1090 0.1090 0.0954 0.0985 233,256 -0.00(-1.50%)
Jan 11, 2019 0.0999 0.1090 0.0930 0.1000 207,000 -0.00(-4.40%)
Jan 10, 2019 0.0928 0.1070 0.0928 0.1046 147,959 +0.00(+4.60%)
Jan 09, 2019 0.1000 0.1000 0.0900 0.1000 204,411 +0.00(+0.00%)
Jan 08, 2019 0.1050 0.1050 0.0900 0.1000 170,231 +0.01(+9.89%)
Jan 07, 2019 0.1068 0.1089 0.0900 0.0910 436,284 -0.01(-7.89%)
Jan 04, 2019 0.1060 0.1060 0.0930 0.0988 322,800 +0.00(+1.75%)
Jan 03, 2019 0.1050 0.1068 0.0946 0.0971 144,495 +0.00(+0.21%)
Jan 02, 2019 0.1068 0.1085 0.0900 0.0969 93,019 -0.00(-3.10%)
Dec 31, 2018 0.1140 0.1140 0.1000 0.1000 114,500 -0.01(-8.68%)
Dec 28, 2018 0.1170 0.1200 0.0970 0.1095 125,400 -0.01(-4.78%)
Dec 27, 2018 0.1180 0.1184 0.1040 0.1150 151,709 -0.01(-5.74%)
Dec 26, 2018 0.1050 0.1220 0.0998 0.1220 223,408 +0.02(+19.96%)
Dec 24, 2018 0.1000 0.1180 0.0980 0.1017 238,800 -0.01(-7.55%)
Dec 21, 2018 0.1276 0.1300 0.1050 0.1100 295,200 -0.01(-8.33%)
Dec 20, 2018 0.1310 0.1355 0.1150 0.1200 1,055,868 +0.00(+0.00%)
Dec 19, 2018 0.1160 0.1250 0.1000 0.1200 654,618 +0.01(+14.29%)
Dec 18, 2018 0.1100 0.1160 0.1007 0.1050 347,038 -0.01(-4.55%)
Dec 17, 2018 0.1065 0.1120 0.1000 0.1100 426,205 +0.01(+7.11%)
Dec 14, 2018 0.1114 0.1160 0.0970 0.1027 291,200 -0.01(-7.14%)
Dec 13, 2018 0.1370 0.1540 0.1106 0.1106 1,265,349 -0.03(-20.03%)
Dec 12, 2018 0.0950 0.1420 0.0896 0.1383 1,906,000 +0.05(+53.84%)
Dec 11, 2018 0.0901 0.0929 0.0795 0.0899 135,020 -0.00(-1.75%)
Dec 10, 2018 0.0900 0.0929 0.0800 0.0915 425,761 +0.00(+0.00%)
Dec 07, 2018 0.0900 0.0920 0.0780 0.0915 360,400 +0.01(+13.81%)
Dec 06, 2018 0.0820 0.0895 0.0751 0.0804 114,965 -0.01(-10.17%)
Dec 04, 2018 0.0823 0.0900 0.0800 0.0895 203,400 +0.00(+0.90%)
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.