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 )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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 (%)
Jan 29, 2021 0.0500 0.0550 0.0410 0.0449 217,800 -0.01(-17.92%)
Jan 28, 2021 0.0673 0.0673 0.0464 0.0547 451,656 -0.01(-11.77%)
Jan 27, 2021 0.0475 0.0652 0.0391 0.0620 587,888 +0.01(+26.79%)
Jan 26, 2021 0.0423 0.0520 0.0423 0.0489 239,674 -0.00(-2.20%)
Jan 25, 2021 0.0460 0.0510 0.0414 0.0500 172,208 +0.00(+0.00%)
Jan 22, 2021 0.0550 0.0562 0.0431 0.0500 248,700 +0.00(+0.00%)
Jan 21, 2021 0.0486 0.0535 0.0388 0.0500 319,132 +0.00(+4.38%)
Jan 20, 2021 0.0562 0.0600 0.0391 0.0479 631,908 -0.01(-17.41%)
Jan 19, 2021 0.0545 0.1000 0.0467 0.0580 1,186,689 +0.03(+114.81%)
Jan 15, 2021 0.0230 0.0270 0.0189 0.0270 715,900 +0.01(+28.57%)
Jan 14, 2021 0.0189 0.0280 0.0189 0.0210 77,684 -0.00(-8.70%)
Jan 13, 2021 0.0185 0.0250 0.0185 0.0230 122,781 +0.00(+27.07%)
Jan 12, 2021 0.0200 0.0236 0.0181 0.0181 53,789 -0.00(-9.50%)
Jan 11, 2021 0.0230 0.0230 0.0200 0.0200 258,059 -0.00(-9.09%)
Jan 08, 2021 0.0193 0.0225 0.0145 0.0220 152,500 +0.00(+10.00%)
Jan 07, 2021 0.0147 0.0225 0.0130 0.0200 154,567 +0.00(+11.11%)
Jan 06, 2021 0.0225 0.0225 0.0130 0.0180 68,455 -0.00(-10.00%)
Jan 05, 2021 0.0225 0.0225 0.0200 0.0200 87,988 -0.00(-11.11%)
Jan 04, 2021 0.0225 0.0225 0.0120 0.0225 74,450 +0.00(+16.58%)
Dec 31, 2020 0.0193 0.0193 0.0193 119,815 +0.00(+5.46%)
Dec 30, 2020 0.0165 0.0200 0.0165 0.0183 119,815 +0.00(+8.28%)
Dec 29, 2020 0.0225 0.0225 0.0160 0.0169 314,623 -0.00(-6.11%)
Dec 28, 2020 0.0122 0.0250 0.0122 0.0180 79,858 -0.00(-19.64%)
Dec 24, 2020 0.0199 0.0234 0.0180 0.0224 68,700 +0.00(+28.00%)
Dec 23, 2020 0.0239 0.0240 0.0122 0.0175 396,605 -0.00(-22.22%)
Dec 22, 2020 0.0175 0.0260 0.0175 0.0225 232,195 -0.00(-3.43%)
Dec 21, 2020 0.0266 0.0266 0.0200 0.0233 198,978 +0.00(+10.43%)
Dec 18, 2020 0.0286 0.0286 0.0206 0.0211 127,500 +0.00(+0.00%)
Dec 17, 2020 0.0211 0.0250 0.0211 0.0211 51,010 -0.00(-15.60%)
Dec 16, 2020 0.0250 0.0250 0.0211 0.0250 103,217 -0.00(-6.02%)
Dec 15, 2020 0.0246 0.0266 0.0210 0.0266 77,050 +0.00(+0.00%)
Dec 14, 2020 0.0266 0.0300 0.0200 0.0266 218,156 +0.00(+0.00%)
Dec 11, 2020 0.0203 0.0293 0.0170 0.0266 225,300 +0.01(+33.00%)
Dec 10, 2020 0.0170 0.0284 0.0170 0.0200 36,035 +0.00(+2.56%)
Dec 09, 2020 0.0285 0.0285 0.0186 0.0195 84,003 -0.00(-9.30%)
Dec 08, 2020 0.0318 0.0318 0.0191 0.0215 164,856 -0.01(-25.86%)
Dec 07, 2020 0.0209 0.0293 0.0180 0.0290 849,689 +0.01(+38.10%)
Dec 04, 2020 0.0141 0.0234 0.0141 0.0210 221,200 +0.00(+16.67%)
Dec 03, 2020 0.0234 0.0234 0.0160 0.0180 121,988 +0.00(+12.50%)
Dec 02, 2020 0.0108 0.0195 0.0108 0.0160 250,147 +0.00(+0.00%)
Dec 01, 2020 0.0106 0.0174 0.0106 0.0160 141,612 +0.00(+15.11%)
Nov 30, 2020 0.0163 0.0180 0.0133 0.0139 39,050 -0.00(-22.78%)
Nov 27, 2020 0.0107 0.0191 0.0107 0.0180 127,900 +0.00(+0.00%)
Nov 25, 2020 0.0181 0.0181 0.0122 0.0180 127,300 +0.00(+16.13%)
Nov 24, 2020 0.0155 0.0155 0.0134 0.0155 46,892 +0.00(+0.00%)
Nov 23, 2020 0.0155 0.0155 0.0113 0.0155 84,130 +0.00(+0.00%)
Nov 20, 2020 0.0183 0.0184 0.0112 0.0155 273,900 +0.00(+39.64%)
Nov 19, 2020 0.0126 0.0155 0.0111 0.0111 31,450 -0.00(-20.71%)
Nov 18, 2020 0.0155 0.0155 0.0111 0.0140 180,873 -0.00(-6.67%)
Nov 17, 2020 0.0164 0.0164 0.0110 0.0150 30,536 -0.00(-8.54%)
Nov 16, 2020 0.0133 0.0200 0.0130 0.0164 22,815 +0.00(+2.50%)
Nov 13, 2020 0.0135 0.0165 0.0125 0.0160 196,500 +0.00(+28.00%)
Nov 12, 2020 0.0160 0.0201 0.0110 0.0125 187,500 -0.00(-21.87%)
Nov 11, 2020 0.0160 0.0160 0.0159 0.0160 108,619 +0.00(+1.27%)
Nov 10, 2020 0.0113 0.0160 0.0100 0.0158 99,002 +0.00(+26.40%)
Nov 09, 2020 0.0160 0.0201 0.0100 0.0125 55,180 -0.00(-21.87%)
Nov 06, 2020 0.0112 0.0190 0.0100 0.0160 140,300 +0.00(+2.56%)
Nov 05, 2020 0.0177 0.0177 0.0100 0.0156 28,091 +0.00(+0.00%)
Nov 04, 2020 0.0091 0.0162 0.0091 0.0156 19,025 +0.00(+31.09%)
Nov 03, 2020 0.0083 0.0119 0.0083 0.0119 73,466 +0.00(+19.00%)
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.