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, 2014 0.0300 0.0300 0.0250 0.0260 43,000 -0.01(-18.75%)
Sep 29, 2014 0.0320 0.0320 0.0320 0.0320 13,512 +0.00(+0.00%)
Sep 26, 2014 0.0335 0.0335 0.0320 0.0320 10,000 +0.00(+0.00%)
Sep 25, 2014 0.0330 0.0330 0.0320 0.0320 47,940 -0.00(-3.03%)
Sep 24, 2014 0.0386 0.0386 0.0320 0.0330 65,342 -0.00(-13.16%)
Sep 22, 2014 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Sep 19, 2014 0.0400 0.0400 0.0310 0.0360 61,936 -0.00(-7.22%)
Sep 16, 2014 0.0388 0.0388 0.0388 0 -0.01(-17.45%)
Sep 15, 2014 0.0477 0.0477 0.0470 0.0470 3,600 +0.00(+0.00%)
Sep 12, 2014 0.0470 0.0470 0.0470 0.0470 16,750 +0.00(+0.00%)
Sep 09, 2014 0.0470 0.0470 0.0470 128 +0.01(+30.56%)
Sep 08, 2014 0.0360 0.0360 0.0360 0.0360 8,000 -0.01(-26.53%)
Sep 05, 2014 0.0490 0.0490 0.0490 0.0490 25,000 +0.00(+7.46%)
Sep 04, 2014 0.0520 0.0520 0.0450 0.0456 104,100 -0.01(-12.31%)
Sep 03, 2014 0.0560 0.0560 0.0500 0.0520 53,980 +0.00(+4.00%)
Aug 29, 2014 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Aug 28, 2014 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
Aug 26, 2014 0.0600 0.0600 0.0600 0 -0.00(-2.76%)
Aug 25, 2014 0.0450 0.0617 0.0450 0.0617 32,230 +0.01(+21.46%)
Aug 20, 2014 0.0508 0.0508 0.0508 0 -0.01(-12.41%)
Aug 18, 2014 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Aug 15, 2014 0.0600 0.0580 0.0580 251,466 -0.00(-3.33%)
Aug 14, 2014 0.0600 0.0600 0.0600 0.0600 120,000 +0.00(+3.45%)
Aug 12, 2014 0.0580 0.0580 0.0580 0 -0.02(-26.58%)
Aug 11, 2014 0.0790 0.0790 0.0790 0.0790 2,075 +0.00(+1.94%)
Aug 08, 2014 0.0658 0.0780 0.0658 0.0775 179,600 +0.01(+17.25%)
Aug 07, 2014 0.0750 0.0750 0.0661 0.0661 14,000 -0.01(-15.26%)
Aug 06, 2014 0.0780 0.0790 0.0639 0.0780 2,009,864 +0.00(+3.31%)
Aug 05, 2014 0.0680 0.0755 0.0680 0.0755 5,686 -0.00(-0.66%)
Aug 04, 2014 0.0750 0.0760 0.0750 0.0760 53,273 +0.01(+14.80%)
Aug 01, 2014 0.0662 0.0662 0.0662 0.0662 12,000 -0.01(-7.80%)
Jul 31, 2014 0.0830 0.0830 0.0718 0.0718 77,175 -0.01(-10.25%)
Jul 30, 2014 0.0700 0.0800 0.0700 0.0800 34,000 +0.01(+11.89%)
Jul 29, 2014 0.0740 0.0750 0.0666 0.0715 313,501 +0.00(+6.88%)
Jul 28, 2014 0.0750 0.0750 0.0668 0.0669 56,750 +0.00(+0.15%)
Jul 25, 2014 0.0600 0.0800 0.0600 0.0668 29,475 -0.01(-16.50%)
Jul 24, 2014 0.0770 0.0800 0.0770 0.0800 6,125 +0.00(+0.00%)
Jul 23, 2014 0.0724 0.0800 0.0680 0.0800 19,700 +0.01(+6.67%)
Jul 22, 2014 0.0770 0.0800 0.0745 0.0750 38,912 -0.05(-39.37%)
Jul 21, 2014 0.0640 0.1237 0.0640 0.1237 11,300 +0.06(+83.53%)
Jul 18, 2014 0.0670 0.0750 0.0640 0.0674 27,000 -0.00(-3.71%)
Jul 17, 2014 0.0850 0.0850 0.0700 0.0700 57,750 -0.01(-8.62%)
Jul 16, 2014 0.0800 0.0800 0.0766 0.0766 153,405 -0.00(-4.25%)
Jul 15, 2014 0.0710 0.0800 0.0710 0.0800 4,580 +0.00(+0.00%)
Jul 14, 2014 0.0800 0.0800 0.0800 0.0800 7,903 +0.00(+0.00%)
Jul 11, 2014 0.0800 0.0818 0.0768 0.0800 36,998 +0.00(+5.26%)
Jul 10, 2014 0.1292 0.1292 0.0760 0.0760 7,347 +0.00(+0.00%)
Jul 09, 2014 0.0850 0.0850 0.0679 0.0760 71,217 -0.01(-7.43%)
Jul 08, 2014 0.0820 0.0850 0.0771 0.0821 46,018 +0.01(+17.12%)
Jul 07, 2014 0.0810 0.0810 0.0679 0.0701 27,309 -0.01(-12.38%)
Jul 03, 2014 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Jul 02, 2014 0.0870 0.0900 0.0678 0.0790 58,575 -0.01(-9.20%)
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.