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 30, 2019 0.0400 0.0430 0.0310 0.0385 71,600 -0.00(-3.51%)
Aug 29, 2019 0.0430 0.0450 0.0351 0.0399 54,975 -0.00(-3.86%)
Aug 28, 2019 0.0360 0.0430 0.0360 0.0415 29,921 +0.00(+3.75%)
Aug 27, 2019 0.0480 0.0480 0.0400 0.0400 32,130 +0.00(+0.00%)
Aug 26, 2019 0.0400 0.0470 0.0396 0.0400 115,649 -0.00(-6.10%)
Aug 23, 2019 0.0430 0.0470 0.0400 0.0426 63,000 -0.00(-0.93%)
Aug 22, 2019 0.0430 0.0492 0.0430 0.0430 72,974 -0.01(-10.79%)
Aug 21, 2019 0.0520 0.0520 0.0390 0.0482 201,705 +0.00(+0.00%)
Aug 20, 2019 0.0463 0.0482 0.0410 0.0482 204,028 +0.00(+11.57%)
Aug 19, 2019 0.0483 0.0485 0.0400 0.0432 15,347 +0.00(+8.00%)
Aug 16, 2019 0.0433 0.0485 0.0390 0.0400 87,700 -0.01(-14.89%)
Aug 15, 2019 0.0470 0.0470 0.0394 0.0470 66,310 +0.01(+20.51%)
Aug 14, 2019 0.0476 0.0490 0.0390 0.0390 17,775 -0.01(-20.41%)
Aug 13, 2019 0.0383 0.0490 0.0383 0.0490 77,871 +0.00(+8.89%)
Aug 12, 2019 0.0473 0.0473 0.0356 0.0450 23,588 -0.00(-1.32%)
Aug 09, 2019 0.0495 0.0495 0.0356 0.0456 24,400 -0.00(-2.98%)
Aug 08, 2019 0.0468 0.0482 0.0341 0.0470 15,888 -0.00(-5.81%)
Aug 07, 2019 0.0467 0.0510 0.0340 0.0499 42,072 +0.01(+24.75%)
Aug 06, 2019 0.0520 0.0520 0.0400 0.0400 80,250 -0.01(-19.19%)
Aug 05, 2019 0.0498 0.0498 0.0400 0.0495 169,229 +0.01(+20.73%)
Aug 02, 2019 0.0427 0.0461 0.0410 0.0410 72,500 +0.00(+0.00%)
Aug 01, 2019 0.0406 0.0490 0.0405 0.0410 37,155 -0.01(-16.33%)
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%)
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.