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, 2020 0.0240 0.0320 0.0177 0.0200 145,900 -0.00(-17.01%)
Feb 27, 2020 0.0286 0.0286 0.0241 0.0241 18,275 -0.00(-3.98%)
Feb 26, 2020 0.0215 0.0320 0.0215 0.0251 17,455 +0.00(+0.00%)
Feb 25, 2020 0.0217 0.0315 0.0217 0.0251 83,524 +0.00(+3.72%)
Feb 24, 2020 0.0315 0.0315 0.0240 0.0242 12,392 -0.01(-23.17%)
Feb 21, 2020 0.0300 0.0315 0.0240 0.0315 9,400 +0.00(+0.00%)
Feb 20, 2020 0.0308 0.0315 0.0215 0.0315 159,300 +0.00(+0.00%)
Feb 19, 2020 0.0210 0.0315 0.0210 0.0315 3,394 +0.00(+0.32%)
Feb 18, 2020 0.0350 0.0350 0.0225 0.0314 34,424 -0.00(-1.26%)
Feb 14, 2020 0.0319 0.0319 0.0225 0.0318 31,600 -0.00(-6.19%)
Feb 13, 2020 0.0340 0.0340 0.0253 0.0339 2,497 -0.00(-0.29%)
Feb 12, 2020 0.0290 0.0340 0.0290 0.0340 105,096 +0.00(+15.25%)
Feb 11, 2020 0.0290 0.0319 0.0215 0.0295 140,037 -0.00(-1.34%)
Feb 10, 2020 0.0245 0.0320 0.0165 0.0299 286,082 +0.01(+22.04%)
Feb 07, 2020 0.0189 0.0251 0.0189 0.0245 8,000 -0.00(-2.00%)
Feb 06, 2020 0.0190 0.0251 0.0190 0.0250 56,967 +0.00(+0.81%)
Feb 05, 2020 0.0176 0.0250 0.0176 0.0248 37,429 +0.00(+1.22%)
Feb 04, 2020 0.0275 0.0330 0.0201 0.0245 42,120 +0.00(+21.89%)
Feb 03, 2020 0.0175 0.0202 0.0175 0.0201 5,707 +0.00(+0.00%)
Jan 31, 2020 0.0205 0.0250 0.0200 0.0201 37,600 -0.00(-1.95%)
Jan 30, 2020 0.0207 0.0250 0.0185 0.0205 35,572 +0.00(+2.50%)
Jan 29, 2020 0.0223 0.0260 0.0180 0.0200 61,517 -0.00(-19.03%)
Jan 28, 2020 0.0250 0.0250 0.0190 0.0247 24,500 -0.00(-0.80%)
Jan 27, 2020 0.0170 0.0249 0.0170 0.0249 19,081 +0.00(+0.00%)
Jan 24, 2020 0.0278 0.0375 0.0181 0.0249 14,300 +0.00(+0.00%)
Jan 23, 2020 0.0250 0.0250 0.0183 0.0249 43,057 +0.00(+8.26%)
Jan 22, 2020 0.0161 0.0245 0.0161 0.0230 199,642 +0.00(+3.14%)
Jan 21, 2020 0.0369 0.0369 0.0180 0.0223 188,333 -0.00(-9.35%)
Jan 17, 2020 0.0200 0.0249 0.0200 0.0246 22,300 -0.00(-1.20%)
Jan 16, 2020 0.0259 0.0259 0.0180 0.0249 65,295 -0.00(-0.40%)
Jan 15, 2020 0.0375 0.0375 0.0173 0.0250 189,432 +0.00(+0.00%)
Jan 14, 2020 0.0200 0.0260 0.0200 0.0250 21,146 -0.00(-3.10%)
Jan 13, 2020 0.0249 0.0258 0.0173 0.0258 290,068 +0.00(+0.00%)
Jan 10, 2020 0.0280 0.0280 0.0173 0.0258 94,700 -0.00(-0.77%)
Jan 09, 2020 0.0250 0.0260 0.0173 0.0260 93,785 +0.00(+4.00%)
Jan 08, 2020 0.0165 0.0259 0.0165 0.0250 76,563 +0.01(+38.89%)
Jan 07, 2020 0.0203 0.0260 0.0179 0.0180 97,482 -0.01(-28.29%)
Jan 06, 2020 0.0260 0.0260 0.0202 0.0251 82,400 -0.00(-3.46%)
Jan 03, 2020 0.0182 0.0261 0.0182 0.0260 47,300 +0.01(+29.35%)
Jan 02, 2020 0.0218 0.0258 0.0175 0.0201 90,005 +0.00(+14.86%)
Dec 31, 2019 0.0170 0.0249 0.0162 0.0175 71,400 +0.00(+1.74%)
Dec 30, 2019 0.0220 0.0251 0.0172 0.0172 264,723 -0.01(-31.47%)
Dec 27, 2019 0.0200 0.0280 0.0179 0.0251 306,600 +0.00(+9.13%)
Dec 26, 2019 0.0230 0.0230 0.0200 0.0230 103,804 +0.00(+0.00%)
Dec 24, 2019 0.0230 0.0255 0.0230 0.0230 1,600 +0.00(+0.00%)
Dec 23, 2019 0.0218 0.0280 0.0218 0.0230 62,024 +0.00(+0.00%)
Dec 20, 2019 0.0315 0.0316 0.0230 0.0230 137,500 -0.01(-27.22%)
Dec 19, 2019 0.0265 0.0316 0.0230 0.0316 16,775 +0.01(+19.25%)
Dec 18, 2019 0.0263 0.0265 0.0260 0.0265 39,952 +0.00(+8.16%)
Dec 17, 2019 0.0260 0.0300 0.0230 0.0245 107,324 -0.00(-16.95%)
Dec 16, 2019 0.0218 0.0320 0.0218 0.0295 95,282 -0.00(-1.67%)
Dec 13, 2019 0.0316 0.0350 0.0268 0.0300 320,200 +0.00(+11.11%)
Dec 12, 2019 0.0217 0.0334 0.0208 0.0270 214,556 +0.00(+8.00%)
Dec 11, 2019 0.0239 0.0300 0.0215 0.0250 142,555 -0.00(-7.41%)
Dec 10, 2019 0.0333 0.0360 0.0240 0.0270 17,868 -0.01(-22.86%)
Dec 09, 2019 0.0360 0.0360 0.0235 0.0350 40,340 +0.00(+0.00%)
Dec 06, 2019 0.0217 0.0360 0.0210 0.0350 75,300 +0.01(+59.09%)
Dec 05, 2019 0.0225 0.0285 0.0220 0.0220 22,399 -0.00(-4.35%)
Dec 04, 2019 0.0295 0.0295 0.0230 0.0230 24,647 -0.00(-11.54%)
Dec 03, 2019 0.0215 0.0320 0.0215 0.0260 22,314 +0.00(+15.04%)
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.