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 (%)
Apr 30, 2021 0.0288 0.0300 0.0250 0.0297 614,400 -0.00(-4.19%)
Apr 29, 2021 0.0304 0.0310 0.0291 0.0310 86,856 +0.00(+0.00%)
Apr 28, 2021 0.0300 0.0310 0.0242 0.0310 225,408 +0.00(+11.51%)
Apr 27, 2021 0.0303 0.0350 0.0241 0.0278 435,855 -0.00(-8.25%)
Apr 26, 2021 0.0331 0.0352 0.0290 0.0303 109,971 -0.00(-10.09%)
Apr 23, 2021 0.0390 0.0390 0.0290 0.0337 97,900 -0.00(-3.71%)
Apr 22, 2021 0.0270 0.0358 0.0270 0.0350 196,579 +0.01(+16.67%)
Apr 21, 2021 0.0328 0.0370 0.0280 0.0300 225,550 -0.00(-8.81%)
Apr 20, 2021 0.0270 0.0350 0.0260 0.0329 132,091 +0.00(+2.81%)
Apr 19, 2021 0.0315 0.0369 0.0300 0.0320 84,814 +0.00(+6.67%)
Apr 16, 2021 0.0413 0.0413 0.0300 0.0300 209,800 -0.00(-9.09%)
Apr 15, 2021 0.0310 0.0406 0.0302 0.0330 52,326 -0.00(-10.57%)
Apr 14, 2021 0.0370 0.0390 0.0320 0.0369 227,677 -0.00(-0.27%)
Apr 13, 2021 0.0348 0.0456 0.0312 0.0370 590,477 -0.01(-16.67%)
Apr 12, 2021 0.0528 0.0528 0.0387 0.0444 206,310 -0.00(-8.45%)
Apr 09, 2021 0.0500 0.0529 0.0400 0.0485 93,500 -0.00(-8.14%)
Apr 08, 2021 0.0520 0.0528 0.0450 0.0528 218,995 +0.00(+7.76%)
Apr 07, 2021 0.0467 0.0530 0.0467 0.0490 102,871 +0.00(+2.94%)
Apr 06, 2021 0.0466 0.0565 0.0466 0.0476 101,763 -0.00(-8.46%)
Apr 05, 2021 0.0520 0.0568 0.0520 0.0520 16,574 -0.00(-0.95%)
Apr 01, 2021 0.0567 0.0567 0.0521 0.0525 29,300 +0.00(+0.96%)
Mar 31, 2021 0.0535 0.0540 0.0500 0.0520 51,609 +0.01(+11.83%)
Mar 30, 2021 0.0440 0.0560 0.0440 0.0465 84,155 -0.00(-9.00%)
Mar 29, 2021 0.0610 0.0610 0.0496 0.0511 64,067 -0.00(-8.75%)
Mar 26, 2021 0.0608 0.0608 0.0511 0.0560 18,500 +0.00(+0.36%)
Mar 25, 2021 0.0680 0.0680 0.0511 0.0558 150,868 -0.01(-10.00%)
Mar 24, 2021 0.0600 0.0690 0.0577 0.0620 320,851 -0.00(-2.05%)
Mar 23, 2021 0.0610 0.0680 0.0599 0.0633 108,274 +0.00(+6.93%)
Mar 22, 2021 0.0650 0.0665 0.0592 0.0592 36,959 -0.00(-2.15%)
Mar 19, 2021 0.0611 0.0640 0.0605 0.0605 60,100 +0.00(+0.83%)
Mar 18, 2021 0.0700 0.0700 0.0600 0.0600 53,936 -0.01(-13.04%)
Mar 17, 2021 0.0690 0.0737 0.0631 0.0690 142,089 +0.00(+1.47%)
Mar 16, 2021 0.0560 0.0692 0.0560 0.0680 186,062 +0.00(+3.82%)
Mar 15, 2021 0.0759 0.0760 0.0650 0.0655 61,594 -0.00(-6.03%)
Mar 12, 2021 0.0700 0.0770 0.0639 0.0697 38,400 -0.00(-0.43%)
Mar 11, 2021 0.0765 0.0780 0.0620 0.0700 306,059 +0.00(+4.79%)
Mar 10, 2021 0.0720 0.0720 0.0628 0.0668 45,444 -0.00(-2.91%)
Mar 09, 2021 0.0759 0.0760 0.0661 0.0688 185,317 -0.01(-8.14%)
Mar 08, 2021 0.0641 0.0749 0.0527 0.0749 330,897 +0.02(+36.68%)
Mar 05, 2021 0.0604 0.0672 0.0500 0.0548 332,900 -0.01(-18.09%)
Mar 04, 2021 0.0760 0.0760 0.0580 0.0669 758,813 +0.00(+0.60%)
Mar 03, 2021 0.0774 0.0804 0.0661 0.0665 472,370 -0.01(-13.64%)
Mar 02, 2021 0.0683 0.0830 0.0650 0.0770 1,115,530 +0.01(+20.88%)
Mar 01, 2021 0.0610 0.0710 0.0600 0.0637 193,365 +0.00(+5.46%)
Feb 26, 2021 0.0638 0.0700 0.0586 0.0604 160,500 -0.00(-5.03%)
Feb 25, 2021 0.0730 0.0730 0.0636 0.0636 107,017 -0.00(-3.93%)
Feb 24, 2021 0.0690 0.0770 0.0632 0.0662 255,847 -0.00(-0.90%)
Feb 23, 2021 0.0660 0.0830 0.0622 0.0668 880,286 -0.00(-4.43%)
Feb 22, 2021 0.0720 0.0810 0.0620 0.0699 197,376 -0.00(-3.72%)
Feb 19, 2021 0.0763 0.0830 0.0660 0.0726 347,400 -0.00(-1.22%)
Feb 18, 2021 0.0803 0.0803 0.0656 0.0735 284,227 +0.00(+3.52%)
Feb 17, 2021 0.0700 0.0810 0.0580 0.0710 984,210 +0.01(+15.82%)
Feb 16, 2021 0.0690 0.0760 0.0582 0.0613 776,145 -0.01(-11.80%)
Feb 12, 2021 0.0743 0.0743 0.0541 0.0695 549,300 +0.00(+5.30%)
Feb 11, 2021 0.0598 0.0675 0.0531 0.0660 1,082,250 +0.01(+24.53%)
Feb 10, 2021 0.0423 0.0560 0.0420 0.0530 820,450 +0.00(+4.33%)
Feb 09, 2021 0.0559 0.0560 0.0400 0.0508 408,458 -0.00(-4.15%)
Feb 08, 2021 0.0561 0.0597 0.0466 0.0530 434,611 -0.00(-0.93%)
Feb 05, 2021 0.0485 0.0561 0.0440 0.0535 332,400 +0.01(+14.56%)
Feb 04, 2021 0.0470 0.0518 0.0428 0.0467 169,320 -0.01(-12.55%)
Feb 03, 2021 0.0482 0.0535 0.0390 0.0534 220,097 +0.01(+26.54%)
Feb 02, 2021 0.0467 0.0477 0.0377 0.0422 55,610 -0.00(-1.86%)
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.