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, 2022 0.0157 0.0157 0.0157 0.0157 1,500 -0.00(-6.55%)
Feb 25, 2022 0.0156 0.0168 0.0156 0.0168 930 -0.00(-9.19%)
Feb 24, 2022 0.0155 0.0185 0.0155 0.0185 170,026 +0.00(+6.32%)
Feb 23, 2022 0.0117 0.0174 0.0117 0.0174 200 +0.00(+10.13%)
Feb 22, 2022 0.0169 0.0169 0.0137 0.0158 62,872 -0.00(-17.28%)
Feb 18, 2022 0.0191 0 +0.00(+18.63%)
Feb 17, 2022 0.0207 0.0207 0.0141 0.0161 76,690 +0.00(+3.87%)
Feb 16, 2022 0.0170 0.0191 0.0155 0.0155 2,860 -0.00(-11.43%)
Feb 15, 2022 0.0161 0.0198 0.0137 0.0175 276,214 -0.00(-10.26%)
Feb 14, 2022 0.0179 0.0220 0.0155 0.0195 17,776 +0.00(+8.33%)
Feb 11, 2022 0.0161 0.0185 0.0157 0.0180 32,000 -0.00(-11.33%)
Feb 10, 2022 0.0159 0.0203 0.0159 0.0203 7,378 -0.00(-6.45%)
Feb 09, 2022 0.0199 0.0223 0.0149 0.0217 13,390 +0.00(+8.50%)
Feb 08, 2022 0.0211 0.0250 0.0185 0.0200 123,876 -0.00(-16.67%)
Feb 07, 2022 0.0180 0.0245 0.0160 0.0240 614,101 +0.01(+54.84%)
Feb 04, 2022 0.0155 0.0157 0.0155 0.0155 10,162 -0.00(-19.27%)
Feb 03, 2022 0.0154 0.0192 0.0192 315,039 -0.00(-1.03%)
Feb 02, 2022 0.0194 0.0207 0.0156 0.0194 41,600 +0.00(+21.25%)
Feb 01, 2022 0.0174 0.0174 0.0160 0.0160 900 +0.00(+3.90%)
Jan 31, 2022 0.0154 0.0160 0.0154 0.0154 6,563 -0.00(-3.75%)
Jan 28, 2022 0.0160 0.0160 0.0136 0.0160 52,257 -0.00(-14.89%)
Jan 27, 2022 0.0147 0.0194 0.0147 0.0188 44,079 +0.00(+29.66%)
Jan 26, 2022 0.0144 0.0145 0.0144 0.0145 5,561 +0.00(+2.11%)
Jan 25, 2022 0.0142 0.0162 0.0142 0.0142 47,100 -0.00(-20.22%)
Jan 24, 2022 0.0159 0.0178 0.0110 0.0178 30,714 +0.00(+25.35%)
Jan 21, 2022 0.0190 0.0206 0.0142 0.0142 77,420 -0.01(-27.92%)
Jan 20, 2022 0.0157 0.0197 0.0157 0.0197 72,628 +0.00(+23.12%)
Jan 19, 2022 0.0182 0.0197 0.0160 0.0160 5,803 +0.00(+2.56%)
Jan 18, 2022 0.0189 0.0189 0.0135 0.0156 70,100 -0.00(-7.69%)
Jan 14, 2022 0.0169 0 -0.00(-4.52%)
Jan 13, 2022 0.0130 0.0193 0.0130 0.0177 42,055 -0.00(-6.84%)
Jan 11, 2022 0.0190 0 +0.00(+20.25%)
Jan 10, 2022 0.0176 0.0176 0.0157 0.0158 7,296 -0.00(-9.20%)
Jan 07, 2022 0.0146 0.0174 0.0130 0.0174 81,974 +0.00(+8.75%)
Jan 06, 2022 0.0160 0.0160 0.0156 0.0160 5,000 -0.00(-5.88%)
Jan 05, 2022 0.0147 0.0180 0.0147 0.0170 134,525 -0.00(-5.56%)
Jan 04, 2022 0.0167 0.0180 0.0151 0.0180 9,900 +0.00(+5.26%)
Jan 03, 2022 0.0174 0.0180 0.0170 0.0171 129,106 -0.00(-5.00%)
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%)
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.