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 (%)
Sep 30, 2015 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Sep 25, 2015 0.0120 0.0120 0.0120 0 +0.01(+71.43%)
Sep 21, 2015 0.0070 0.0070 0.0070 0 -0.01(-59.54%)
Sep 10, 2015 0.0173 0.0173 0.0173 65 -0.00(-1.14%)
Sep 09, 2015 0.0175 0.0175 0.0175 0.0175 842 -0.00(-2.78%)
Sep 08, 2015 0.0180 0.0180 0.0180 0.0180 150 +0.00(+0.00%)
Sep 03, 2015 0.0180 0.0180 0.0180 0 +0.00(+20.81%)
Sep 02, 2015 0.0150 0.0150 0.0149 0.0149 20,000 +0.01(+86.25%)
Aug 17, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Aug 12, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 29, 2015 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Jul 28, 2015 0.0110 0.0160 0.0100 0.0100 60,000 -0.01(-36.71%)
Jul 24, 2015 0.0158 0.0158 0.0158 0 -0.00(-1.25%)
Jul 23, 2015 0.0124 0.0161 0.0124 0.0160 222,169 +0.00(+29.03%)
Jul 22, 2015 0.0125 0.0125 0.0121 0.0124 49,388 -0.00(-9.49%)
Jul 21, 2015 0.0139 0.0139 0.0137 0.0137 50,000 -0.00(-13.84%)
Jul 20, 2015 0.0159 0.0159 0.0159 0.0159 3,000 +0.00(+0.00%)
Jul 17, 2015 0.0159 0.0159 0.0159 0.0159 50,000 +0.00(+0.00%)
Jul 16, 2015 0.0165 0.0165 0.0159 0.0159 15,000 -0.00(-3.64%)
Jul 15, 2015 0.0165 0.0165 0.0165 0.0165 220,000 -0.00(-5.71%)
Jul 14, 2015 0.0175 0.0175 0.0175 0.0175 50,000 +0.00(+34.62%)
Jul 13, 2015 0.0130 0.0130 0.0130 0.0130 1,000 -0.00(-25.71%)
Jul 10, 2015 0.0180 0.0180 0.0150 0.0175 540,000 +0.00(+0.00%)
Jul 09, 2015 0.0175 0.0175 0.0175 0.0175 122,008 +0.00(+23.24%)
Jul 08, 2015 0.0142 0.0142 0.0142 0.0142 1,000 +0.00(+1.43%)
Jul 07, 2015 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-6.67%)
Jul 02, 2015 0.0150 0.0150 0.0150 0 -0.01(-31.82%)
Jun 29, 2015 0.0220 0.0220 0.0220 0 +0.00(+22.22%)
Jun 23, 2015 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jun 19, 2015 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jun 18, 2015 0.0180 0.0220 0.0180 0.0180 505,000 +0.00(+1.52%)
Jun 17, 2015 0.0240 0.0240 0.0177 0.0177 653,932 -0.00(-1.50%)
Jun 16, 2015 0.0180 0.0180 0.0180 0.0180 15,000 +0.00(+0.00%)
Jun 15, 2015 0.0250 0.0250 0.0180 0.0180 421,680 -0.01(-28.00%)
Jun 12, 2015 0.0250 0.0250 0.0150 0.0250 1,297,900 +0.00(+0.00%)
Jun 09, 2015 0.0250 0.0250 0.0250 0 -0.01(-19.35%)
Jun 08, 2015 0.0310 0.0310 0.0310 0.0310 29,000 +0.01(+24.00%)
Jun 03, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 01, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 28, 2015 0.0300 0.0300 0.0300 0 -0.01(-21.05%)
May 27, 2015 0.0380 0.0380 0.0380 0.0380 1,000 -0.00(-9.52%)
May 26, 2015 0.0420 0.0420 0.0420 0.0420 58,000 +0.00(+0.00%)
May 22, 2015 0.0420 0.0420 0.0420 0 +0.01(+23.53%)
May 21, 2015 0.0340 0.0340 0.0340 0.0340 3,680 -0.00(-8.85%)
May 18, 2015 0.0373 0.0373 0.0373 0 -0.00(-4.36%)
May 15, 2015 0.0310 0.0390 0.0310 0.0390 6,000 +0.00(+8.33%)
May 11, 2015 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
May 06, 2015 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
May 05, 2015 0.0370 0.0370 0.0370 0.0370 2,700 +0.00(+5.71%)
May 04, 2015 0.0350 0.0350 0.0350 0.0350 3,000 -0.01(-30.00%)
Apr 30, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 29, 2015 0.0480 0.0500 0.0480 0.0500 60,000 +0.01(+25.00%)
Apr 28, 2015 0.0400 0.0400 0.0400 0.0400 108,478 +0.00(+0.00%)
Apr 27, 2015 0.0400 0.0400 0.0320 0.0400 85,100 +0.01(+29.03%)
Apr 24, 2015 0.0300 0.0311 0.0300 0.0310 15,527 +0.01(+60.62%)
Apr 21, 2015 0.0193 0.0193 0.0193 1,000 -0.00(-3.50%)
Apr 20, 2015 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-33.33%)
Apr 17, 2015 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Apr 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 06, 2015 0.0166 0.0300 0.0166 0.0300 272,000 +0.01(+66.67%)
Apr 02, 2015 0.0180 0.0180 0.0180 0 -0.01(-37.93%)
Apr 01, 2015 0.0290 0.0290 0.0290 0.0290 8,000 +0.00(+0.00%)
Mar 31, 2015 0.0290 0.0290 0.0290 0.0290 20,000 +0.00(+0.00%)
Mar 27, 2015 0.0290 0.0290 0.0290 80 -0.00(-3.33%)
Mar 25, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 24, 2015 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Mar 18, 2015 0.0300 0.0300 0.0300 0 -0.01(-26.83%)
Mar 17, 2015 0.0410 0.0410 0.0410 0.0410 50,634 +0.00(+0.00%)
Mar 16, 2015 0.0420 0.0430 0.0410 0.0410 1,216 -0.00(-2.38%)
Mar 13, 2015 0.0300 0.0430 0.0300 0.0420 52,903 +0.02(+60.00%)
Mar 12, 2015 0.0262 0.0262 0.0262 0.0262 4,735 -0.00(-12.50%)
Mar 11, 2015 0.0275 0.0300 0.0275 0.0300 20,323 +0.01(+50.00%)
Mar 10, 2015 0.0200 0.0200 0.0200 0.0200 3,120 +0.00(+0.00%)
Mar 04, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 27, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 26, 2015 0.0370 0.0370 0.0200 0.0200 20,870 -0.01(-35.48%)
Feb 25, 2015 0.0310 0.0310 0.0310 0.0310 7,900 +0.00(+6.90%)
Feb 24, 2015 0.0340 0.0340 0.0290 0.0290 53,700 +0.00(+16.00%)
Feb 23, 2015 0.0250 0.0250 0.0250 0.0250 4,710 +0.00(+13.64%)
Feb 20, 2015 0.0220 0.0220 0.0220 0.0220 6,000 -0.01(-37.14%)
Feb 18, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 17, 2015 0.0300 0.0300 0.0300 0.0300 46,975 +0.00(+11.11%)
Feb 12, 2015 0.0270 0.0270 0.0270 0 -0.00(-3.57%)
Feb 11, 2015 0.0260 0.0280 0.0260 0.0280 66,956 +0.01(+21.74%)
Feb 10, 2015 0.0230 0.0230 0.0230 0.0230 23,000 +0.00(+21.05%)
Feb 09, 2015 0.0190 0.0190 0.0190 0.0190 80,000 +0.00(+25.83%)
Feb 03, 2015 0.0151 0.0151 0.0151 0 +0.00(+0.67%)
Jan 30, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 29, 2015 0.0150 0.0150 0.0150 0.0150 14,250 +0.00(+0.00%)
Jan 27, 2015 0.0150 0.0150 0.0150 0 -0.01(-42.31%)
Jan 26, 2015 0.0250 0.0260 0.0250 0.0260 54,440 +0.01(+122.22%)
Jan 22, 2015 0.0117 0.0117 0.0117 0 -0.01(-55.00%)
Jan 21, 2015 0.0230 0.0260 0.0230 0.0260 3,120 +0.01(+62.50%)
Jan 20, 2015 0.0160 0.0160 0.0160 0.0160 200,000 +0.00(+23.08%)
Jan 16, 2015 0.0130 0.0130 0.0130 0 -0.01(-48.00%)
Jan 15, 2015 0.0190 0.0250 0.0190 0.0250 50,444 +0.01(+66.67%)
Jan 14, 2015 0.0150 0.0150 0.0100 0.0150 143,300 +0.00(+0.00%)
Jan 13, 2015 0.0150 0 -0.00(-16.67%)
Jan 12, 2015 0.0130 0.0180 0.0130 0.0180 29,000 +0.00(+28.57%)
Jan 09, 2015 0.0140 0.0140 0.0140 0.0140 67,000 -0.00(-17.65%)
Jan 08, 2015 0.0170 0.0170 0.0170 0.0170 51,000 -0.00(-15.00%)
Jan 07, 2015 0.0200 0.0200 0.0130 0.0200 55,498 +0.01(+33.33%)
Jan 06, 2015 0.0200 0.0200 0.0150 0.0150 13,499 +0.00(+15.38%)
Jan 05, 2015 0.0130 0.0130 0.0130 0.0130 3,800 -0.01(-31.58%)
Dec 31, 2014 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Dec 29, 2014 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 26, 2014 0.0150 0.0150 0.0150 0.0150 32,000 +0.00(+0.00%)
Dec 23, 2014 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 17, 2014 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Dec 16, 2014 0.0200 55,499 +0.00(+0.00%)
Dec 15, 2014 0.0200 0.0200 0.0200 0.0200 4,600 +0.01(+100.00%)
Dec 12, 2014 0.0135 0.0135 0.0100 0.0100 153,450 -0.00(-33.33%)
Dec 09, 2014 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Dec 05, 2014 0.0140 0.0140 0.0140 0 -0.01(-48.15%)
Dec 04, 2014 0.0150 0.0270 0.0120 0.0270 34,200 +0.00(+8.00%)
Dec 01, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 25, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 24, 2014 0.0210 0.0300 0.0210 0.0300 14,500 +0.01(+28.76%)
Nov 20, 2014 0.0233 0.0233 0.0233 0 +0.01(+94.17%)
Nov 19, 2014 0.0200 0.0200 0.0120 0.0120 7,615 -0.01(-40.00%)
Nov 18, 2014 0.0190 0.0200 0.0190 0.0200 8,485 +0.00(+5.26%)
Nov 17, 2014 0.0176 0.0190 0.0176 0.0190 10,050 +0.00(+0.00%)
Nov 13, 2014 0.0190 0.0190 0.0190 0 +0.01(+90.00%)
Nov 11, 2014 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Nov 10, 2014 0.0290 0.0300 0.0290 0.0300 1,600 +0.01(+42.86%)
Nov 07, 2014 0.0300 0.0300 0.0210 0.0210 8,750 -0.01(-30.00%)
Nov 05, 2014 0.0300 0.0300 0.0300 0 +0.01(+63.93%)
Nov 04, 2014 0.0300 0.0300 0.0183 0.0183 33,000 -0.01(-34.64%)
Nov 03, 2014 0.0163 0.0280 0.0163 0.0280 27,850 +0.01(+48.15%)
Oct 31, 2014 0.0180 0.0189 0.0180 0.0189 14,515 +0.00(+5.00%)
Oct 30, 2014 0.0180 0.0180 0.0180 0.0180 5,000 -0.00(-10.00%)
Oct 28, 2014 0.0200 0.0200 0.0200 0 -0.01(-28.57%)
Oct 27, 2014 0.0280 0.0320 0.0320 0.0280 103,050 -0.00(-12.50%)
Oct 24, 2014 0.0320 0.0320 0.0320 0.0320 33,500 +0.00(+0.00%)
Oct 23, 2014 0.0400 0.0400 0.0320 0.0320 16,000 +0.01(+60.00%)
Oct 21, 2014 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 20, 2014 0.0200 0.0300 0.0200 0.0300 9,700 +0.01(+36.36%)
Oct 16, 2014 0.0220 0.0220 0.0220 0.0220 40,943 +0.00(+0.00%)
Oct 15, 2014 0.0250 0.0250 0.0220 0.0220 75,000 -0.01(-21.43%)
Oct 13, 2014 0.0280 0.0280 0.0280 0 +0.01(+27.27%)
Oct 09, 2014 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
Oct 07, 2014 0.0300 0.0300 0.0300 30 +0.00(+15.38%)
Oct 06, 2014 0.0270 0.0270 0.0260 0.0260 65,086 -0.00(-13.33%)
Oct 03, 2014 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
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.