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 (%)
Aug 31, 2018 0.1328 0.1328 0.1328 0 -0.00(-0.90%)
Aug 30, 2018 0.1388 0.1400 0.1226 0.1340 277,328 -0.00(-3.04%)
Aug 29, 2018 0.1390 0.1416 0.1239 0.1382 276,875 +0.01(+11.54%)
Aug 28, 2018 0.1375 0.1436 0.1220 0.1239 275,034 -0.01(-9.89%)
Aug 27, 2018 0.1354 0.1440 0.1320 0.1375 390,408 +0.01(+6.59%)
Aug 24, 2018 0.1250 0.1347 0.1150 0.1290 407,200 +0.01(+10.54%)
Aug 23, 2018 0.1097 0.1206 0.1070 0.1167 506,126 +0.01(+8.56%)
Aug 22, 2018 0.1095 0.1128 0.1075 0.1075 191,765 -0.00(-0.28%)
Aug 21, 2018 0.1000 0.1132 0.1000 0.1078 173,648 +0.01(+10.45%)
Aug 20, 2018 0.1015 0.1100 0.0960 0.0976 283,045 -0.01(-9.29%)
Aug 17, 2018 0.0950 0.1090 0.0944 0.1076 56,600 +0.01(+7.49%)
Aug 16, 2018 0.1010 0.1080 0.0931 0.1001 110,169 -0.01(-4.76%)
Aug 15, 2018 0.0901 0.1051 0.0901 0.1051 331,835 +0.01(+11.22%)
Aug 14, 2018 0.0970 0.1044 0.0940 0.0945 168,886 -0.01(-6.90%)
Aug 13, 2018 0.1100 0.1100 0.0950 0.1015 67,665 -0.00(-3.88%)
Aug 10, 2018 0.1018 0.1057 0.0940 0.1056 87,300 +0.00(+0.57%)
Aug 09, 2018 0.1010 0.1062 0.0900 0.1050 65,720 +0.00(+5.00%)
Aug 08, 2018 0.1015 0.1090 0.0980 0.1000 93,938 -0.01(-7.92%)
Aug 07, 2018 0.1059 0.1097 0.1010 0.1086 165,716 -0.01(-5.48%)
Aug 06, 2018 0.1150 0.1150 0.1050 0.1149 123,363 +0.01(+7.89%)
Aug 03, 2018 0.1079 0.1090 0.1000 0.1065 50,500 +0.01(+8.78%)
Aug 02, 2018 0.1066 0.1090 0.0950 0.0979 234,627 -0.00(-4.02%)
Aug 01, 2018 0.1073 0.1095 0.0895 0.1020 215,546 -0.01(-6.34%)
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%)
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.