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 (%)
Jun 29, 2018 0.1250 0.1250 0.1100 0.1250 135,730 +0.00(+2.46%)
Jun 28, 2018 0.1205 0.1250 0.1102 0.1220 276,283 +0.01(+10.71%)
Jun 27, 2018 0.1297 0.1342 0.1100 0.1102 411,747 -0.02(-17.39%)
Jun 26, 2018 0.1400 0.1402 0.1259 0.1334 107,847 -0.00(-2.84%)
Jun 25, 2018 0.1394 0.1440 0.1300 0.1373 171,722 -0.00(-0.65%)
Jun 22, 2018 0.1428 0.1450 0.1350 0.1382 130,919 -0.00(-0.79%)
Jun 21, 2018 0.1312 0.1440 0.1266 0.1393 203,160 +0.01(+6.34%)
Jun 20, 2018 0.1440 0.1440 0.1310 0.1310 99,279 -0.01(-4.80%)
Jun 19, 2018 0.1396 0.1440 0.1310 0.1376 161,566 -0.00(-1.71%)
Jun 18, 2018 0.1410 0.1420 0.1300 0.1400 114,524 +0.01(+7.69%)
Jun 15, 2018 0.1453 0.1350 0.1300 163,482 -0.01(-3.70%)
Jun 14, 2018 0.1460 0.1490 0.1340 0.1350 137,229 -0.01(-7.53%)
Jun 13, 2018 0.1442 0.1467 0.1332 0.1460 92,402 +0.02(+12.06%)
Jun 12, 2018 0.1500 0.1500 0.1297 0.1303 204,740 -0.02(-13.17%)
Jun 11, 2018 0.1462 0.1513 0.1355 0.1500 311,636 +0.01(+4.27%)
Jun 08, 2018 0.1351 0.1500 0.1336 0.1439 182,866 -0.00(-0.07%)
Jun 07, 2018 0.1501 0.1510 0.1350 0.1440 147,261 +0.00(+1.91%)
Jun 06, 2018 0.1351 0.1445 0.1290 0.1413 312,232 +0.01(+9.53%)
Jun 05, 2018 0.1180 0.1400 0.1180 0.1290 244,051 +0.01(+5.74%)
Jun 04, 2018 0.1432 0.1480 0.1220 0.1220 212,506 -0.01(-6.87%)
Jun 01, 2018 0.1331 0.1400 0.1300 0.1310 149,175 -0.01(-5.76%)
May 31, 2018 0.1308 0.1400 0.1260 0.1390 242,715 +0.01(+3.73%)
May 30, 2018 0.1295 0.1340 0.1160 0.1340 325,375 +0.01(+7.27%)
May 29, 2018 0.1110 0.1310 0.1110 0.1249 84,391 -0.01(-6.08%)
May 25, 2018 0.1330 0.1330 0.1330 0 -0.01(-4.86%)
May 24, 2018 0.1350 0.1445 0.1300 0.1398 150,041 +0.00(+1.30%)
May 23, 2018 0.1484 0.1540 0.1350 0.1380 342,820 -0.01(-8.00%)
May 22, 2018 0.1341 0.1687 0.1310 0.1500 960,963 +0.02(+11.94%)
May 21, 2018 0.1175 0.1350 0.1175 0.1340 300,863 +0.01(+7.28%)
May 18, 2018 0.1230 0.1250 0.1100 0.1249 410,650 +0.00(+3.32%)
May 17, 2018 0.1070 0.1221 0.1035 0.1209 1,009,511 +0.01(+13.59%)
May 16, 2018 0.1055 0.1080 0.1000 0.1064 414,274 +0.00(+4.35%)
May 15, 2018 0.1040 0.1065 0.1000 0.1020 287,013 -0.00(-4.23%)
May 14, 2018 0.1000 0.1070 0.0970 0.1065 654,293 +0.01(+6.50%)
May 11, 2018 0.1018 0.1070 0.0970 0.1000 78,728 -0.00(-1.96%)
May 10, 2018 0.1058 0.1090 0.0965 0.1020 92,465 +0.00(+2.00%)
May 09, 2018 0.1000 0.1000 0.0903 0.1000 266,893 +0.01(+11.11%)
May 08, 2018 0.1040 0.1040 0.0900 0.0900 58,955 -0.01(-10.00%)
May 07, 2018 0.1050 0.1050 0.0900 0.1000 171,034 +0.00(+0.00%)
May 04, 2018 0.1000 0.1000 0.0900 0.1000 15,698 +0.01(+11.11%)
May 03, 2018 0.0996 0.1000 0.0900 0.0900 100,698 -0.01(-9.68%)
May 02, 2018 0.0992 0.1000 0.0934 0.0997 41,212 -0.00(-0.35%)
May 01, 2018 0.1050 0.1050 0.0922 0.1000 245,995 +0.00(+0.00%)
Apr 30, 2018 0.0992 0.1000 0.0965 0.1000 57,070 +0.00(+0.00%)
Apr 27, 2018 0.0965 0.1000 0.0880 0.1000 86,530 +0.00(+0.00%)
Apr 26, 2018 0.1013 0.1030 0.0950 0.1000 53,760 -0.00(-2.44%)
Apr 25, 2018 0.1050 0.1050 0.1000 0.1025 17,800 -0.00(-1.06%)
Apr 24, 2018 0.1090 0.1090 0.1000 0.1036 26,434 +0.00(+0.39%)
Apr 23, 2018 0.0995 0.1070 0.0920 0.1032 196,674 +0.00(+0.19%)
Apr 20, 2018 0.0925 0.1071 0.0903 0.1030 25,594 +0.01(+8.42%)
Apr 19, 2018 0.1055 0.1110 0.0950 0.0950 137,009 -0.00(-4.04%)
Apr 18, 2018 0.0907 0.1014 0.0907 0.0990 52,118 -0.00(-4.44%)
Apr 17, 2018 0.1004 0.1124 0.0996 0.1036 183,899 -0.00(-1.61%)
Apr 16, 2018 0.1073 0.1093 0.0993 0.1053 201,312 -0.00(-4.01%)
Apr 13, 2018 0.0962 0.1100 0.0962 0.1097 121,513 +0.00(+4.58%)
Apr 12, 2018 0.1110 0.1110 0.0940 0.1049 31,335 +0.00(+3.45%)
Apr 11, 2018 0.1080 0.1100 0.0932 0.1014 88,966 -0.01(-5.23%)
Apr 10, 2018 0.0969 0.1080 0.0901 0.1070 120,892 +0.01(+11.00%)
Apr 09, 2018 0.1100 0.1100 0.0964 0.0964 50,038 -0.01(-8.71%)
Apr 06, 2018 0.1132 0.1150 0.1036 0.1056 139,639 -0.01(-8.09%)
Apr 05, 2018 0.0939 0.1190 0.0939 0.1149 131,761 +0.03(+30.41%)
Apr 04, 2018 0.0857 0.0900 0.0799 0.0881 123,710 +0.00(+2.56%)
Apr 03, 2018 0.1020 0.1131 0.0859 0.0859 227,995 -0.01(-12.04%)
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.