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 (%)
Jul 31, 2014 0.0830 0.0830 0.0718 0.0718 77,175 -0.01(-10.25%)
Jul 30, 2014 0.0700 0.0800 0.0700 0.0800 34,000 +0.01(+11.89%)
Jul 29, 2014 0.0740 0.0750 0.0666 0.0715 313,501 +0.00(+6.88%)
Jul 28, 2014 0.0750 0.0750 0.0668 0.0669 56,750 +0.00(+0.15%)
Jul 25, 2014 0.0600 0.0800 0.0600 0.0668 29,475 -0.01(-16.50%)
Jul 24, 2014 0.0770 0.0800 0.0770 0.0800 6,125 +0.00(+0.00%)
Jul 23, 2014 0.0724 0.0800 0.0680 0.0800 19,700 +0.01(+6.67%)
Jul 22, 2014 0.0770 0.0800 0.0745 0.0750 38,912 -0.05(-39.37%)
Jul 21, 2014 0.0640 0.1237 0.0640 0.1237 11,300 +0.06(+83.53%)
Jul 18, 2014 0.0670 0.0750 0.0640 0.0674 27,000 -0.00(-3.71%)
Jul 17, 2014 0.0850 0.0850 0.0700 0.0700 57,750 -0.01(-8.62%)
Jul 16, 2014 0.0800 0.0800 0.0766 0.0766 153,405 -0.00(-4.25%)
Jul 15, 2014 0.0710 0.0800 0.0710 0.0800 4,580 +0.00(+0.00%)
Jul 14, 2014 0.0800 0.0800 0.0800 0.0800 7,903 +0.00(+0.00%)
Jul 11, 2014 0.0800 0.0818 0.0768 0.0800 36,998 +0.00(+5.26%)
Jul 10, 2014 0.1292 0.1292 0.0760 0.0760 7,347 +0.00(+0.00%)
Jul 09, 2014 0.0850 0.0850 0.0679 0.0760 71,217 -0.01(-7.43%)
Jul 08, 2014 0.0820 0.0850 0.0771 0.0821 46,018 +0.01(+17.12%)
Jul 07, 2014 0.0810 0.0810 0.0679 0.0701 27,309 -0.01(-12.38%)
Jul 03, 2014 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Jul 02, 2014 0.0870 0.0900 0.0678 0.0790 58,575 -0.01(-9.20%)
Jul 01, 2014 0.0900 0.0970 0.0870 0.0870 75,850 -0.01(-8.42%)
Jun 30, 2014 0.0915 0.0950 0.0915 0.0950 11,500 +0.00(+0.00%)
Jun 27, 2014 0.0900 0.1010 0.0817 0.0950 49,301 +0.01(+5.56%)
Jun 26, 2014 0.0772 0.0961 0.0772 0.0900 224,998 +0.01(+16.73%)
Jun 25, 2014 0.0771 0.0800 0.0771 0.0771 41,500 +0.00(+0.13%)
Jun 24, 2014 0.0620 0.0840 0.0620 0.0770 559,223 +0.01(+18.46%)
Jun 23, 2014 0.0750 0.1237 0.0650 0.0650 16,560 -0.00(-2.99%)
Jun 20, 2014 0.0650 0.0670 0.0650 0.0670 24,000 -0.01(-10.67%)
Jun 19, 2014 0.0590 0.0750 0.0590 0.0750 66,080 +0.00(+0.00%)
Jun 18, 2014 0.0750 0.0750 0.0750 0.0750 27,010 +0.00(+0.00%)
Jun 17, 2014 0.0728 0.0750 0.0728 0.0750 26,705 +0.01(+16.64%)
Jun 16, 2014 0.0823 0.0823 0.0643 0.0643 51,600 -0.01(-14.27%)
Jun 13, 2014 0.0750 0.0750 0.0750 0.0750 40,000 +0.01(+11.94%)
Jun 12, 2014 0.0762 0.0762 0.0670 0.0670 19,658 -0.00(-1.47%)
Jun 11, 2014 0.0800 0.0800 0.0680 0.0680 14,000 -0.01(-9.33%)
Jun 10, 2014 0.0590 0.0750 0.0590 0.0750 3,920 +0.01(+19.05%)
Jun 06, 2014 0.0750 0.0750 0.0630 0.0630 25,000 +0.01(+14.13%)
Jun 05, 2014 0.0640 0.0690 0.0500 0.0552 33,788 -0.01(-12.38%)
Jun 04, 2014 0.0880 0.1305 0.0630 0.0630 23,100 -0.02(-28.41%)
Jun 03, 2014 0.0800 0.0880 0.0800 0.0880 92,500 +0.00(+0.00%)
Jun 02, 2014 0.0830 0.0880 0.0830 0.0880 35,000 +0.02(+29.41%)
May 30, 2014 0.0840 0.0840 0.0680 0.0680 13,600 -0.01(-15.00%)
May 29, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+8.11%)
May 28, 2014 0.0715 0.0740 0.0715 0.0740 10,250 -0.01(-6.33%)
May 27, 2014 0.0750 0.0790 0.0630 0.0790 70,535 +0.00(+3.81%)
May 23, 2014 0.0761 0.0761 0.0761 0 -0.01(-8.20%)
May 22, 2014 0.0790 0.0829 0.0700 0.0829 160,831 +0.01(+12.03%)
May 21, 2014 0.0758 0.0758 0.0740 0.0740 22,000 -0.01(-6.33%)
May 20, 2014 0.0790 0.0790 0.0790 0.0790 3,010 +0.00(+0.00%)
May 15, 2014 0.0790 0.0790 0.0790 0 +0.01(+6.76%)
May 13, 2014 0.0740 0.0740 0.0740 0 -0.00(-2.50%)
May 12, 2014 0.0540 0.0759 0.0500 0.0759 86,300 +0.02(+26.50%)
May 09, 2014 0.0790 0.0790 0.0600 0.0600 16,400 -0.02(-21.26%)
May 08, 2014 0.0700 0.0762 0.0700 0.0762 29,000 -0.00(-3.54%)
May 07, 2014 0.0790 0.0790 0.0630 0.0790 173,900 +0.00(+2.60%)
May 06, 2014 0.0770 0.0880 0.0700 0.0770 60,500 +0.00(+0.00%)
May 02, 2014 0.0770 0.0770 0.0770 0.0770 0 -0.01(-12.50%)
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.