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 (%)
Apr 29, 2016 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Apr 27, 2016 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Apr 26, 2016 0.0120 0.0120 0.0115 0.0115 3,000 -0.00(-4.17%)
Apr 25, 2016 0.0120 0.0120 0.0120 0.0120 19,583 +0.00(+0.00%)
Apr 22, 2016 0.0120 0.0120 0.0120 0.0120 202 -0.00(-20.00%)
Apr 21, 2016 0.0150 0.0150 0.0146 0.0150 14,332 +0.00(+36.36%)
Apr 20, 2016 0.0110 0.0110 0.0110 0.0110 1,050 -0.00(-26.67%)
Apr 19, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.01(+87.50%)
Apr 18, 2016 0.0150 0.0150 0.0080 0.0080 10,150 -0.01(-44.06%)
Apr 15, 2016 0.0080 0.0143 0.0080 0.0143 20,500 +0.00(+0.00%)
Apr 14, 2016 0.0150 0.0150 0.0143 0.0143 16,200 +0.01(+81.47%)
Apr 13, 2016 0.0150 0.0150 0.0079 0.0079 58,000 -0.01(-47.47%)
Apr 11, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 06, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 05, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.01(+87.50%)
Apr 04, 2016 0.0150 0.0150 0.0080 0.0080 3,500 +0.00(+0.00%)
Mar 30, 2016 0.0080 0.0080 0.0080 0 -0.01(-46.67%)
Mar 28, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 24, 2016 0.0150 0.0150 0.0150 0 +0.00(+4.90%)
Mar 23, 2016 0.0143 0.0143 0.0143 0.0143 2,085 +0.01(+78.75%)
Mar 11, 2016 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Mar 10, 2016 0.0080 0.0100 0.0080 0.0100 337,055 +0.00(+0.00%)
Feb 22, 2016 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Feb 19, 2016 0.0200 0.0200 0.0130 0.0130 26,000 +0.00(+30.00%)
Feb 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 10, 2016 0.0100 0.0100 0.0100 0 -0.00(-25.32%)
Feb 08, 2016 0.0134 0.0134 0.0134 0 -0.00(-21.24%)
Feb 04, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 03, 2016 0.0070 0.0170 0.0070 0.0170 1,566,466 +0.01(+70.00%)
Feb 02, 2016 0.0100 0.0100 0.0100 0.0100 500 +0.00(+25.00%)
Feb 01, 2016 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+33.33%)
Jan 28, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 27, 2016 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-40.00%)
Jan 25, 2016 0.0100 0.0100 0.0100 0 +0.00(+61.29%)
Jan 20, 2016 0.0062 0.0062 0.0062 0 -0.00(-31.11%)
Jan 19, 2016 0.0095 0.0095 0.0090 0.0090 12,000 +0.00(+47.54%)
Jan 15, 2016 0.0061 0.0061 0.0061 0 -0.00(-35.79%)
Jan 11, 2016 0.0095 0.0095 0.0095 0 +0.00(+31.94%)
Jan 07, 2016 0.0072 0.0072 0.0072 0 -0.00(-24.21%)
Jan 06, 2016 0.0060 0.0095 0.0060 0.0095 1,250 +0.00(+0.00%)
Jan 05, 2016 0.0095 0.0095 0.0095 0.0095 5,200 +0.00(+90.00%)
Dec 29, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 21, 2015 0.0050 0.0050 0.0050 0 -0.00(-44.44%)
Dec 17, 2015 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Dec 07, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 24, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 23, 2015 0.0070 0.0090 0.0070 0.0080 558,506 -0.00(-11.11%)
Nov 20, 2015 0.0090 0.0090 0.0090 0.0090 3,000 -0.00(-25.00%)
Nov 18, 2015 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Nov 04, 2015 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Oct 30, 2015 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Oct 29, 2015 0.0160 0.0160 0.0160 0.0160 44,000 +0.00(+0.00%)
Oct 28, 2015 0.0160 0.0160 0.0160 0.0160 2,200 -0.00(-5.88%)
Oct 27, 2015 0.0170 0.0170 0.0170 0.0170 1,050 +0.01(+88.89%)
Oct 26, 2015 0.0090 0.0090 0.0090 0.0090 5,000 -0.00(-10.00%)
Oct 20, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 19, 2015 0.0100 0.0100 0.0100 0.0100 221,000 -0.00(-28.57%)
Oct 14, 2015 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Oct 13, 2015 0.0070 0.0210 0.0070 0.0140 683,500 +0.01(+100.00%)
Oct 12, 2015 0.0070 0.0070 0.0070 0.0070 500 -0.00(-36.36%)
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%)
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.