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 30, 2021 0.0302 0.0382 0.0302 0.0340 310,416 -0.00(-0.58%)
Jul 29, 2021 0.0310 0.0369 0.0280 0.0342 273,497 +0.00(+14.00%)
Jul 28, 2021 0.0331 0.0331 0.0300 0.0300 136,086 -0.00(-3.23%)
Jul 27, 2021 0.0270 0.0331 0.0270 0.0310 16,364 -0.00(-0.64%)
Jul 26, 2021 0.0370 0.0370 0.0300 0.0312 88,023 -0.00(-2.50%)
Jul 23, 2021 0.0300 0.0365 0.0300 0.0320 240,987 +0.00(+0.00%)
Jul 22, 2021 0.0330 0.0379 0.0314 0.0320 51,646 -0.00(-9.60%)
Jul 21, 2021 0.0386 0.0386 0.0300 0.0354 213,221 -0.00(-4.07%)
Jul 20, 2021 0.0464 0.0464 0.0306 0.0369 89,039 +0.00(+11.48%)
Jul 19, 2021 0.0410 0.0439 0.0330 0.0331 1,013,784 -0.01(-17.25%)
Jul 16, 2021 0.0378 0.0400 0.0320 0.0400 95,300 +0.00(+14.29%)
Jul 15, 2021 0.0330 0.0394 0.0330 0.0350 397,977 -0.00(-5.41%)
Jul 14, 2021 0.0404 0.0423 0.0359 0.0370 177,155 -0.00(-7.27%)
Jul 13, 2021 0.0332 0.0460 0.0316 0.0399 1,146,533 +0.01(+22.77%)
Jul 12, 2021 0.0304 0.0362 0.0304 0.0325 413,200 +0.00(+2.85%)
Jul 09, 2021 0.0300 0.0321 0.0276 0.0316 2,252,904 +0.00(+0.64%)
Jul 08, 2021 0.0355 0.0407 0.0314 0.0314 666,725 -0.00(-12.04%)
Jul 07, 2021 0.0361 0.0399 0.0355 0.0357 409,755 -0.00(-0.83%)
Jul 06, 2021 0.0457 0.0457 0.0355 0.0360 943,656 -0.00(-10.00%)
Jul 02, 2021 0.0453 0.0495 0.0400 0.0400 1,372,101 -0.00(-4.76%)
Jul 01, 2021 0.0479 0.0497 0.0420 0.0420 1,815,832 -0.00(-6.25%)
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%)
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.