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, 2018 0.0901 0.1089 0.0901 0.1089 175,801 +0.02(+17.86%)
Jul 30, 2018 0.1000 0.1090 0.0924 0.0924 94,990 -0.01(-5.33%)
Jul 27, 2018 0.1083 0.1100 0.0940 0.0976 143,900 -0.01(-9.88%)
Jul 26, 2018 0.1050 0.1090 0.0880 0.1083 87,889 +0.00(+3.14%)
Jul 25, 2018 0.1000 0.1054 0.0900 0.1050 91,845 +0.01(+7.25%)
Jul 24, 2018 0.0986 0.1075 0.0956 0.0979 51,040 -0.00(-1.01%)
Jul 23, 2018 0.1117 0.1117 0.0930 0.0989 108,860 -0.01(-11.46%)
Jul 20, 2018 0.0955 0.1117 0.0955 0.1117 62,280 +0.01(+13.98%)
Jul 19, 2018 0.1125 0.1130 0.0970 0.0980 45,311 -0.02(-14.78%)
Jul 18, 2018 0.0943 0.1150 0.0932 0.1150 71,508 +0.01(+15.00%)
Jul 17, 2018 0.1050 0.1080 0.1000 0.1000 72,410 -0.01(-9.09%)
Jul 16, 2018 0.1180 0.1218 0.1000 0.1100 150,812 -0.01(-5.17%)
Jul 13, 2018 0.1130 0.1250 0.1130 0.1160 70,953 -0.01(-7.20%)
Jul 12, 2018 0.1349 0.1160 0.1250 32,475 +0.00(+0.00%)
Jul 11, 2018 0.1142 0.1250 0.1142 0.1250 64,921 +0.01(+9.46%)
Jul 10, 2018 0.1295 0.1295 0.1142 0.1142 56,168 -0.01(-4.44%)
Jul 09, 2018 0.1185 0.1250 0.1094 0.1195 85,919 -0.00(-0.67%)
Jul 06, 2018 0.1250 0.1250 0.1166 0.1203 58,683 +0.00(+3.26%)
Jul 05, 2018 0.1300 0.1300 0.1140 0.1165 123,721 +0.00(+0.44%)
Jul 03, 2018 0.1160 0.1160 0.1160 0 -0.00(-3.34%)
Jul 02, 2018 0.1250 0.1250 0.1200 0.1200 220,269 -0.01(-4.00%)
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%)
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.