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, 2019 0.0438 0.0490 0.0405 0.0490 118,854 +0.00(+2.94%)
Jul 30, 2019 0.0475 0.0486 0.0475 0.0476 9,931 -0.00(-4.80%)
Jul 29, 2019 0.0498 0.0510 0.0391 0.0500 32,337 +0.00(+8.93%)
Jul 26, 2019 0.0498 0.0498 0.0425 0.0459 48,200 -0.00(-0.22%)
Jul 25, 2019 0.0477 0.0496 0.0425 0.0460 38,137 +0.00(+1.55%)
Jul 24, 2019 0.0400 0.0496 0.0387 0.0453 218,535 +0.00(+11.85%)
Jul 23, 2019 0.0500 0.0509 0.0405 0.0405 78,382 -0.00(-7.74%)
Jul 22, 2019 0.0520 0.0520 0.0439 0.0439 27,836 -0.00(-4.57%)
Jul 19, 2019 0.0450 0.0475 0.0440 0.0460 18,100 +0.00(+2.22%)
Jul 18, 2019 0.0491 0.0519 0.0441 0.0450 74,377 -0.00(-6.05%)
Jul 17, 2019 0.0450 0.0510 0.0450 0.0479 83,081 +0.01(+19.75%)
Jul 16, 2019 0.0428 0.0480 0.0400 0.0400 100,540 -0.01(-19.19%)
Jul 15, 2019 0.0457 0.0519 0.0400 0.0495 98,776 +0.00(+0.00%)
Jul 12, 2019 0.0428 0.0509 0.0428 0.0495 161,600 +0.00(+3.13%)
Jul 11, 2019 0.0532 0.0532 0.0430 0.0480 149,538 -0.00(-6.98%)
Jul 10, 2019 0.0439 0.0519 0.0439 0.0516 52,289 +0.01(+12.17%)
Jul 09, 2019 0.0526 0.0526 0.0450 0.0460 52,415 -0.01(-10.85%)
Jul 08, 2019 0.0494 0.0531 0.0494 0.0516 258,750 -0.00(-0.19%)
Jul 05, 2019 0.0493 0.0528 0.0445 0.0517 30,200 -0.00(-2.27%)
Jul 03, 2019 0.0435 0.0529 0.0435 0.0529 74,200 +0.01(+19.14%)
Jul 02, 2019 0.0520 0.0532 0.0444 0.0444 62,852 -0.01(-22.11%)
Jul 01, 2019 0.0445 0.0571 0.0445 0.0570 96,151 +0.01(+10.89%)
Jun 28, 2019 0.0600 0.0600 0.0500 0.0514 139,400 -0.00(-6.03%)
Jun 27, 2019 0.0610 0.0610 0.0458 0.0547 109,420 +0.01(+19.96%)
Jun 26, 2019 0.0605 0.0605 0.0446 0.0456 211,791 -0.01(-24.00%)
Jun 25, 2019 0.0600 0.0627 0.0500 0.0600 158,747 +0.01(+16.50%)
Jun 24, 2019 0.0656 0.0656 0.0505 0.0515 108,492 -0.00(-6.36%)
Jun 21, 2019 0.0430 0.0550 0.0430 0.0550 323,600 +0.01(+22.22%)
Jun 20, 2019 0.0445 0.0497 0.0400 0.0450 98,633 -0.00(-5.26%)
Jun 19, 2019 0.0400 0.0497 0.0397 0.0475 57,845 +0.01(+18.75%)
Jun 18, 2019 0.0448 0.0497 0.0390 0.0400 148,837 +0.00(+0.00%)
Jun 17, 2019 0.0450 0.0497 0.0400 0.0400 89,079 -0.00(-9.09%)
Jun 14, 2019 0.0468 0.0468 0.0420 0.0440 18,000 +0.00(+0.00%)
Jun 13, 2019 0.0400 0.0440 0.0387 0.0440 82,677 +0.00(+10.00%)
Jun 12, 2019 0.0375 0.0440 0.0375 0.0400 27,528 +0.00(+0.00%)
Jun 11, 2019 0.0500 0.0500 0.0400 0.0400 54,841 -0.00(-8.88%)
Jun 10, 2019 0.0434 0.0440 0.0400 0.0439 61,722 +0.00(+8.66%)
Jun 07, 2019 0.0500 0.0500 0.0400 0.0404 137,700 -0.00(-7.76%)
Jun 06, 2019 0.0440 0.0440 0.0400 0.0438 18,472 +0.00(+9.50%)
Jun 05, 2019 0.0395 0.0500 0.0395 0.0400 22,167 +0.00(+0.00%)
Jun 04, 2019 0.0458 0.0458 0.0400 0.0400 299,499 -0.00(-9.09%)
Jun 03, 2019 0.0494 0.0494 0.0386 0.0440 51,456 -0.01(-12.00%)
May 31, 2019 0.0495 0.0500 0.0387 0.0500 50,900 +0.00(+0.00%)
May 30, 2019 0.0478 0.0500 0.0440 0.0500 55,501 +0.01(+11.11%)
May 29, 2019 0.0413 0.0483 0.0413 0.0450 36,461 -0.00(-1.10%)
May 28, 2019 0.0507 0.0533 0.0450 0.0455 183,285 -0.00(-9.54%)
May 24, 2019 0.0503 0.0529 0.0500 0.0503 16,700 +0.00(+5.01%)
May 23, 2019 0.0495 0.0530 0.0455 0.0479 48,467 +0.00(+6.44%)
May 22, 2019 0.0500 0.0531 0.0450 0.0450 154,935 -0.01(-14.29%)
May 21, 2019 0.0550 0.0550 0.0500 0.0525 96,864 -0.00(-4.37%)
May 20, 2019 0.0433 0.0549 0.0433 0.0549 61,579 +0.00(+9.15%)
May 17, 2019 0.0470 0.0530 0.0390 0.0503 171,400 -0.00(-1.37%)
May 16, 2019 0.0397 0.0510 0.0397 0.0510 84,700 +0.00(+2.00%)
May 15, 2019 0.0510 0.0510 0.0400 0.0500 220,174 -0.00(-1.77%)
May 14, 2019 0.0540 0.0540 0.0425 0.0509 136,987 -0.00(-3.96%)
May 13, 2019 0.0500 0.0550 0.0400 0.0530 99,776 +0.00(+9.28%)
May 10, 2019 0.0556 0.0590 0.0410 0.0485 289,800 +0.00(+5.66%)
May 09, 2019 0.0520 0.0534 0.0400 0.0459 188,842 -0.00(-4.37%)
May 08, 2019 0.0415 0.0480 0.0415 0.0480 116,077 +0.00(+0.00%)
May 07, 2019 0.0469 0.0480 0.0469 0.0480 133,821 +0.00(+2.35%)
May 06, 2019 0.0400 0.0480 0.0397 0.0469 279,448 +0.00(+11.67%)
May 03, 2019 0.0468 0.0520 0.0392 0.0420 547,600 -0.01(-18.13%)
May 02, 2019 0.0500 0.0600 0.0397 0.0513 317,907 -0.01(-18.57%)
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.