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 )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 6, 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 30, 2021 0.0372 0.0510 0.0372 0.0448 15,089,317 +0.00(+12.28%)
Jun 29, 2021 0.0476 0.0576 0.0373 0.0399 13,152,333 -0.01(-18.57%)
Jun 28, 2021 0.0583 0.0670 0.0450 0.0490 9,487,398 -0.01(-13.27%)
Jun 25, 2021 0.0445 0.0945 0.0411 0.0565 67,177,352 +0.02(+53.53%)
Jun 24, 2021 0.0408 0.0408 0.0342 0.0368 198,453 -0.00(-3.16%)
Jun 23, 2021 0.0400 0.0450 0.0325 0.0380 656,316 +0.00(+15.15%)
Jun 22, 2021 0.0440 0.0440 0.0325 0.0330 88,613 -0.00(-12.47%)
Jun 21, 2021 0.0315 0.0440 0.0315 0.0377 147,022 +0.00(+4.43%)
Jun 18, 2021 0.0357 0.0440 0.0348 0.0361 296,617 +0.00(+3.14%)
Jun 17, 2021 0.0279 0.0350 0.0279 0.0350 448,012 +0.01(+22.81%)
Jun 16, 2021 0.0252 0.0299 0.0252 0.0285 308,331 +0.00(+0.00%)
Jun 15, 2021 0.0300 0.0300 0.0279 0.0285 272,736 -0.00(-1.38%)
Jun 14, 2021 0.0255 0.0318 0.0255 0.0289 5,038 -0.00(-9.12%)
Jun 11, 2021 0.0284 0.0327 0.0283 0.0318 64,259 +0.00(+10.03%)
Jun 10, 2021 0.0300 0.0330 0.0279 0.0289 753,573 -0.00(-3.99%)
Jun 09, 2021 0.0344 0.0350 0.0300 0.0301 149,112 -0.00(-11.47%)
Jun 08, 2021 0.0325 0.0340 0.0290 0.0340 202,816 -0.00(-2.86%)
Jun 07, 2021 0.0350 0.0350 0.0300 0.0350 16,309 +0.00(+2.94%)
Jun 04, 2021 0.0290 0.0350 0.0290 0.0340 138,452 +0.00(+7.94%)
Jun 03, 2021 0.0280 0.0340 0.0280 0.0315 172,568 -0.00(-3.96%)
Jun 02, 2021 0.0328 0.0330 0.0279 0.0328 58,141 -0.00(-0.91%)
Jun 01, 2021 0.0337 0.0362 0.0290 0.0331 121,845 -0.00(-5.43%)
May 28, 2021 0.0278 0.0350 0.0278 0.0350 22,392 +0.01(+20.69%)
May 27, 2021 0.0360 0.0360 0.0277 0.0290 620,387 -0.01(-19.44%)
May 26, 2021 0.0349 0.0380 0.0320 0.0360 220,634 -0.00(-7.46%)
May 25, 2021 0.0346 0.0432 0.0311 0.0389 293,165 +0.00(+13.74%)
May 24, 2021 0.0300 0.0390 0.0300 0.0342 202,478 -0.00(-9.52%)
May 21, 2021 0.0382 0.0410 0.0340 0.0378 210,983 -0.00(-7.58%)
May 20, 2021 0.0320 0.0410 0.0320 0.0409 151,110 +0.01(+20.29%)
May 19, 2021 0.0392 0.0445 0.0330 0.0340 226,290 -0.00(-8.11%)
May 18, 2021 0.0427 0.0427 0.0350 0.0370 73,943 -0.00(-0.54%)
May 17, 2021 0.0463 0.0470 0.0370 0.0372 45,932 +0.00(+0.27%)
May 14, 2021 0.0468 0.0468 0.0371 0.0371 147,484 -0.00(-2.37%)
May 13, 2021 0.0300 0.0480 0.0300 0.0380 137,671 -0.00(-11.63%)
May 12, 2021 0.0300 0.0430 0.0300 0.0430 112,968 +0.01(+32.31%)
May 11, 2021 0.0340 0.0429 0.0300 0.0325 184,027 -0.00(-12.87%)
May 10, 2021 0.0320 0.0422 0.0270 0.0373 153,776 -0.00(-6.75%)
May 07, 2021 0.0419 0.0420 0.0380 0.0400 73,201 +0.00(+2.04%)
May 06, 2021 0.0440 0.0440 0.0370 0.0392 74,604 -0.00(-6.22%)
May 05, 2021 0.0500 0.0530 0.0390 0.0418 199,916 -0.00(-3.02%)
May 04, 2021 0.0295 0.0459 0.0295 0.0431 410,113 +0.01(+29.04%)
May 03, 2021 0.0250 0.0371 0.0250 0.0334 785,493 +0.00(+12.46%)
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%)
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.