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, 2022 0.0176 0.0190 0.0135 0.0135 13,028 +0.00(+7.14%)
Apr 28, 2022 0.0126 0.0143 0.0112 0.0126 91,000 +0.00(+0.00%)
Apr 27, 2022 0.0143 0.0143 0.0126 0.0126 1,550 -0.00(-5.26%)
Apr 26, 2022 0.0167 0.0167 0.0115 0.0133 68,147 -0.00(-17.39%)
Apr 25, 2022 0.0158 0.0168 0.0120 0.0161 802,179 +0.00(+1.90%)
Apr 22, 2022 0.0145 0.0158 0.0145 0.0158 10,391 +0.00(+19.70%)
Apr 21, 2022 0.0117 0.0160 0.0117 0.0132 61,690 -0.00(-9.59%)
Apr 20, 2022 0.0158 0.0161 0.0110 0.0146 156,325 -0.00(-8.75%)
Apr 19, 2022 0.0182 0.0198 0.0160 0.0160 3,830 +0.00(+1.27%)
Apr 18, 2022 0.0198 0.0198 0.0158 0.0158 2,469 -0.00(-7.06%)
Apr 14, 2022 0.0198 0.0198 0.0170 0.0170 20,170 +0.00(+0.00%)
Apr 13, 2022 0.0198 0.0198 0.0130 0.0170 16,379 -0.00(-14.14%)
Apr 12, 2022 0.0155 0.0198 0.0150 0.0198 77,882 +0.00(+27.74%)
Apr 11, 2022 0.0158 0.0162 0.0155 0.0155 23,000 +0.00(+0.00%)
Apr 07, 2022 0.0155 0 +0.00(+2.65%)
Apr 06, 2022 0.0151 0.0151 0.0151 0.0151 8,000 -0.00(-0.66%)
Apr 05, 2022 0.0120 0.0152 0.0120 0.0152 11,250 -0.00(-7.32%)
Apr 04, 2022 0.0156 0.0164 0.0126 0.0164 105,028 +0.00(+3.14%)
Apr 01, 2022 0.0210 0.0210 0.0151 0.0159 53,428 -0.00(-3.64%)
Mar 31, 2022 0.0120 0.0166 0.0120 0.0165 60,729 +0.00(+3.13%)
Mar 30, 2022 0.0158 0.0161 0.0158 0.0160 13,490 +0.00(+1.27%)
Mar 29, 2022 0.0135 0.0170 0.0135 0.0158 87,388 +0.00(+16.18%)
Mar 28, 2022 0.0130 0.0136 0.0130 0.0136 2,450 +0.00(+0.00%)
Mar 25, 2022 0.0145 0.0164 0.0132 0.0136 108,599 -0.00(-13.38%)
Mar 24, 2022 0.0163 0.0163 0.0145 0.0157 146,685 +0.00(+7.53%)
Mar 23, 2022 0.0176 0.0176 0.0146 0.0146 16,990 -0.00(-8.18%)
Mar 22, 2022 0.0160 0.0162 0.0159 0.0159 9,300 -0.00(-2.45%)
Mar 21, 2022 0.0117 0.0163 0.0117 0.0163 51,500 -0.00(-6.32%)
Mar 18, 2022 0.0155 0.0179 0.0155 0.0174 74,165 +0.00(+10.13%)
Mar 17, 2022 0.0145 0.0158 0.0145 0.0158 6,000 +0.00(+3.27%)
Mar 16, 2022 0.0145 0.0153 0.0145 0.0153 22,000 +0.00(+3.38%)
Mar 15, 2022 0.0194 0.0194 0.0146 0.0148 28,844 +0.00(+2.07%)
Mar 14, 2022 0.0145 0.0145 0.0145 0.0145 1,000 -0.00(-12.12%)
Mar 11, 2022 0.0163 0.0165 0.0154 0.0165 11,050 +0.00(+1.23%)
Mar 10, 2022 0.0182 0.0182 0.0140 0.0163 46,901 +0.00(+8.67%)
Mar 09, 2022 0.0150 0.0150 0.0150 0.0150 50,000 -0.00(-6.25%)
Mar 08, 2022 0.0149 0.0160 0.0115 0.0160 489,123 +0.00(+7.38%)
Mar 07, 2022 0.0161 0.0161 0.0109 0.0149 119,355 -0.00(-11.83%)
Mar 04, 2022 0.0172 0.0172 0.0157 0.0169 58,250 +0.00(+11.18%)
Mar 03, 2022 0.0180 0.0185 0.0152 0.0152 81,397 -0.00(-16.94%)
Mar 02, 2022 0.0207 0.0207 0.0175 0.0183 26,001 +0.00(+8.28%)
Mar 01, 2022 0.0157 0.0169 0.0157 0.0169 50,170 +0.00(+7.64%)
Feb 28, 2022 0.0157 0.0157 0.0157 0.0157 1,500 -0.00(-6.55%)
Feb 25, 2022 0.0156 0.0168 0.0156 0.0168 930 -0.00(-9.19%)
Feb 24, 2022 0.0155 0.0185 0.0155 0.0185 170,026 +0.00(+6.32%)
Feb 23, 2022 0.0117 0.0174 0.0117 0.0174 200 +0.00(+10.13%)
Feb 22, 2022 0.0169 0.0169 0.0137 0.0158 62,872 -0.00(-17.28%)
Feb 18, 2022 0.0191 0 +0.00(+18.63%)
Feb 17, 2022 0.0207 0.0207 0.0141 0.0161 76,690 +0.00(+3.87%)
Feb 16, 2022 0.0170 0.0191 0.0155 0.0155 2,860 -0.00(-11.43%)
Feb 15, 2022 0.0161 0.0198 0.0137 0.0175 276,214 -0.00(-10.26%)
Feb 14, 2022 0.0179 0.0220 0.0155 0.0195 17,776 +0.00(+8.33%)
Feb 11, 2022 0.0161 0.0185 0.0157 0.0180 32,000 -0.00(-11.33%)
Feb 10, 2022 0.0159 0.0203 0.0159 0.0203 7,378 -0.00(-6.45%)
Feb 09, 2022 0.0199 0.0223 0.0149 0.0217 13,390 +0.00(+8.50%)
Feb 08, 2022 0.0211 0.0250 0.0185 0.0200 123,876 -0.00(-16.67%)
Feb 07, 2022 0.0180 0.0245 0.0160 0.0240 614,101 +0.01(+54.84%)
Feb 04, 2022 0.0155 0.0157 0.0155 0.0155 10,162 -0.00(-19.27%)
Feb 03, 2022 0.0154 0.0192 0.0192 315,039 -0.00(-1.03%)
Feb 02, 2022 0.0194 0.0207 0.0156 0.0194 41,600 +0.00(+21.25%)
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.