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 30, 2022 0.0113 0.0116 0.0102 0.0113 39,931 +0.00(+11.88%)
Jun 28, 2022 0.0101 0 +0.00(+1.00%)
Jun 27, 2022 0.0129 0.0129 0.0100 0.0100 800 +0.00(+0.00%)
Jun 24, 2022 0.0074 0.0100 0.0074 0.0100 70,891 -0.00(-16.67%)
Jun 23, 2022 0.0128 0.0141 0.0074 0.0120 178,187 -0.00(-14.29%)
Jun 22, 2022 0.0110 0.0140 0.0110 0.0140 146,511 +0.00(+23.89%)
Jun 21, 2022 0.0120 0.0120 0.0099 0.0113 72,920 -0.00(-18.71%)
Jun 17, 2022 0.0112 0.0139 0.0112 0.0139 23,500 +0.00(+19.83%)
Jun 16, 2022 0.0115 0.0141 0.0115 0.0116 65,700 -0.00(-3.33%)
Jun 15, 2022 0.0180 0.0180 0.0116 0.0120 210,850 -0.01(-29.41%)
Jun 14, 2022 0.0090 0.0170 0.0090 0.0170 2,575 +0.01(+49.12%)
Jun 13, 2022 0.0114 0.0114 0.0114 0.0114 1,000 +0.00(+0.88%)
Jun 10, 2022 0.0141 0.0141 0.0113 0.0113 26,802 -0.00(-5.83%)
Jun 09, 2022 0.0122 0.0150 0.0120 0.0120 161,379 +0.00(+0.00%)
Jun 08, 2022 0.0120 0.0120 0.0120 0.0120 720 -0.01(-29.41%)
Jun 07, 2022 0.0145 0.0170 0.0120 0.0170 94,150 +0.00(+17.24%)
Jun 06, 2022 0.0170 0.0170 0.0130 0.0145 115,888 -0.00(-14.71%)
Jun 03, 2022 0.0190 0.0190 0.0170 0.0170 1,600 +0.00(+21.43%)
Jun 02, 2022 0.0138 0.0141 0.0138 0.0140 75,510 -0.00(-3.45%)
May 31, 2022 0.0145 0 +0.00(+20.83%)
May 27, 2022 0.0126 0.0130 0.0120 0.0120 122,700 -0.00(-4.76%)
May 26, 2022 0.0130 0.0130 0.0126 0.0126 34,920 -0.00(-3.08%)
May 25, 2022 0.0130 0.0132 0.0126 0.0130 254,500 +0.00(+2.36%)
May 24, 2022 0.0117 0.0152 0.0117 0.0127 12,800 -0.00(-9.93%)
May 23, 2022 0.0141 0.0157 0.0141 0.0141 20,480 +0.00(+4.44%)
May 20, 2022 0.0141 0.0146 0.0127 0.0135 48,900 -0.00(-2.88%)
May 19, 2022 0.0133 0.0150 0.0133 0.0139 39,500 +0.00(+10.32%)
May 18, 2022 0.0106 0.0150 0.0106 0.0126 126,350 -0.00(-3.82%)
May 17, 2022 0.0106 0.0131 0.0106 0.0131 4,500 +0.00(+0.77%)
May 16, 2022 0.0142 0.0142 0.0126 0.0130 39,172 -0.00(-12.75%)
May 13, 2022 0.0149 0.0149 0.0149 0.0149 600 -0.00(-10.24%)
May 12, 2022 0.0135 0.0166 0.0135 0.0166 5,200 +0.00(+16.90%)
May 11, 2022 0.0141 0.0142 0.0141 0.0142 75,250 -0.00(-14.46%)
May 10, 2022 0.0166 0.0166 0.0114 0.0166 4,200 +0.00(+0.00%)
May 09, 2022 0.0166 0.0166 0.0166 0.0166 9,860 +0.00(+0.61%)
May 06, 2022 0.0165 0.0165 0.0165 0.0165 15,001 +0.00(+17.02%)
May 04, 2022 0.0141 0 +0.00(+0.71%)
May 03, 2022 0.0135 0.0140 0.0135 0.0140 2,000 -0.00(-11.39%)
May 02, 2022 0.0107 0.0159 0.0107 0.0158 35,039 +0.00(+17.04%)
Apr 29, 2022 0.0176 0.0190 0.0135 0.0135 13,028 +0.00(+7.14%)
Apr 28, 2022 0.0126 0.0143 0.0112 0.0126 91,000 +0.00(+0.00%)
Apr 27, 2022 0.0143 0.0143 0.0126 0.0126 1,550 -0.00(-5.26%)
Apr 26, 2022 0.0167 0.0167 0.0115 0.0133 68,147 -0.00(-17.39%)
Apr 25, 2022 0.0158 0.0168 0.0120 0.0161 802,179 +0.00(+1.90%)
Apr 22, 2022 0.0145 0.0158 0.0145 0.0158 10,391 +0.00(+19.70%)
Apr 21, 2022 0.0117 0.0160 0.0117 0.0132 61,690 -0.00(-9.59%)
Apr 20, 2022 0.0158 0.0161 0.0110 0.0146 156,325 -0.00(-8.75%)
Apr 19, 2022 0.0182 0.0198 0.0160 0.0160 3,830 +0.00(+1.27%)
Apr 18, 2022 0.0198 0.0198 0.0158 0.0158 2,469 -0.00(-7.06%)
Apr 14, 2022 0.0198 0.0198 0.0170 0.0170 20,170 +0.00(+0.00%)
Apr 13, 2022 0.0198 0.0198 0.0130 0.0170 16,379 -0.00(-14.14%)
Apr 12, 2022 0.0155 0.0198 0.0150 0.0198 77,882 +0.00(+27.74%)
Apr 11, 2022 0.0158 0.0162 0.0155 0.0155 23,000 +0.00(+0.00%)
Apr 07, 2022 0.0155 0 +0.00(+2.65%)
Apr 06, 2022 0.0151 0.0151 0.0151 0.0151 8,000 -0.00(-0.66%)
Apr 05, 2022 0.0120 0.0152 0.0120 0.0152 11,250 -0.00(-7.32%)
Apr 04, 2022 0.0156 0.0164 0.0126 0.0164 105,028 +0.00(+3.14%)
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.