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 30, 2020 0.0143 0.0200 0.0143 0.0200 19,103 +0.00(+29.03%)
Apr 29, 2020 0.0217 0.0229 0.0150 0.0155 70,460 -0.00(-22.50%)
Apr 28, 2020 0.0204 0.0210 0.0198 0.0200 13,683 +0.00(+1.01%)
Apr 27, 2020 0.0227 0.0227 0.0140 0.0198 203,500 +0.00(+0.51%)
Apr 24, 2020 0.0228 0.0228 0.0151 0.0197 49,300 -0.00(-10.45%)
Apr 23, 2020 0.0227 0.0230 0.0142 0.0220 84,749 -0.00(-2.65%)
Apr 22, 2020 0.0227 0.0227 0.0146 0.0226 92,081 +0.00(+22.83%)
Apr 21, 2020 0.0190 0.0190 0.0150 0.0184 75,910 -0.00(-2.65%)
Apr 20, 2020 0.0185 0.0190 0.0152 0.0189 47,615 -0.00(-0.53%)
Apr 17, 2020 0.0150 0.0200 0.0150 0.0190 24,700 -0.00(-3.55%)
Apr 16, 2020 0.0217 0.0217 0.0152 0.0197 47,600 -0.00(-12.05%)
Apr 15, 2020 0.0150 0.0230 0.0150 0.0224 54,216 +0.01(+40.00%)
Apr 14, 2020 0.0161 0.0230 0.0160 0.0160 12,710 +0.00(+0.00%)
Apr 13, 2020 0.0160 0.0190 0.0160 0.0160 27,350 -0.00(-20.00%)
Apr 09, 2020 0.0200 0.0200 0.0160 0.0200 204,300 +0.00(+2.56%)
Apr 08, 2020 0.0228 0.0228 0.0160 0.0195 85,744 +0.00(+21.87%)
Apr 07, 2020 0.0229 0.0229 0.0129 0.0160 83,474 +0.00(+6.67%)
Apr 06, 2020 0.0227 0.0227 0.0126 0.0150 145,948 +0.00(+23.97%)
Apr 03, 2020 0.0240 0.0240 0.0100 0.0121 52,800 -0.00(-22.44%)
Apr 02, 2020 0.0225 0.0225 0.0098 0.0156 92,178 +0.00(+7.59%)
Apr 01, 2020 0.0098 0.0195 0.0098 0.0145 40,250 -0.00(-8.23%)
Mar 31, 2020 0.0091 0.0196 0.0087 0.0158 200,302 -0.00(-4.24%)
Mar 30, 2020 0.0227 0.0227 0.0130 0.0165 82,732 -0.00(-16.67%)
Mar 27, 2020 0.0176 0.0200 0.0106 0.0198 74,900 +0.00(+11.24%)
Mar 26, 2020 0.0210 0.0210 0.0100 0.0178 26,650 -0.00(-9.18%)
Mar 25, 2020 0.0175 0.0211 0.0100 0.0196 303,839 +0.00(+30.67%)
Mar 24, 2020 0.0080 0.0179 0.0080 0.0150 102,196 +0.00(+41.51%)
Mar 23, 2020 0.0190 0.0209 0.0105 0.0106 60,058 -0.01(-46.73%)
Mar 20, 2020 0.0100 0.0213 0.0100 0.0199 120,700 +0.01(+89.52%)
Mar 19, 2020 0.0140 0.0140 0.0101 0.0105 74,970 -0.00(-14.63%)
Mar 18, 2020 0.0250 0.0250 0.0102 0.0123 155,640 -0.01(-31.67%)
Mar 17, 2020 0.0185 0.0185 0.0144 0.0180 8,933 +0.00(+25.00%)
Mar 16, 2020 0.0295 0.0295 0.0130 0.0144 81,808 +0.00(+10.77%)
Mar 13, 2020 0.0160 0.0230 0.0129 0.0130 147,700 -0.00(-18.75%)
Mar 12, 2020 0.0150 0.0230 0.0150 0.0160 131,451 -0.00(-20.00%)
Mar 11, 2020 0.0274 0.0280 0.0092 0.0200 209,698 -0.01(-27.01%)
Mar 10, 2020 0.0280 0.0285 0.0220 0.0274 34,914 +0.00(+14.64%)
Mar 09, 2020 0.0190 0.0285 0.0180 0.0239 79,677 +0.00(+25.79%)
Mar 06, 2020 0.0235 0.0244 0.0180 0.0190 23,300 +0.00(+5.56%)
Mar 05, 2020 0.0274 0.0274 0.0180 0.0180 13,272 -0.00(-18.18%)
Mar 04, 2020 0.0200 0.0290 0.0180 0.0220 45,025 -0.01(-21.71%)
Mar 03, 2020 0.0190 0.0295 0.0175 0.0281 10,871 -0.00(-5.07%)
Mar 02, 2020 0.0200 0.0299 0.0178 0.0296 56,188 +0.01(+48.00%)
Feb 28, 2020 0.0240 0.0320 0.0177 0.0200 145,900 -0.00(-17.01%)
Feb 27, 2020 0.0286 0.0286 0.0241 0.0241 18,275 -0.00(-3.98%)
Feb 26, 2020 0.0215 0.0320 0.0215 0.0251 17,455 +0.00(+0.00%)
Feb 25, 2020 0.0217 0.0315 0.0217 0.0251 83,524 +0.00(+3.72%)
Feb 24, 2020 0.0315 0.0315 0.0240 0.0242 12,392 -0.01(-23.17%)
Feb 21, 2020 0.0300 0.0315 0.0240 0.0315 9,400 +0.00(+0.00%)
Feb 20, 2020 0.0308 0.0315 0.0215 0.0315 159,300 +0.00(+0.00%)
Feb 19, 2020 0.0210 0.0315 0.0210 0.0315 3,394 +0.00(+0.32%)
Feb 18, 2020 0.0350 0.0350 0.0225 0.0314 34,424 -0.00(-1.26%)
Feb 14, 2020 0.0319 0.0319 0.0225 0.0318 31,600 -0.00(-6.19%)
Feb 13, 2020 0.0340 0.0340 0.0253 0.0339 2,497 -0.00(-0.29%)
Feb 12, 2020 0.0290 0.0340 0.0290 0.0340 105,096 +0.00(+15.25%)
Feb 11, 2020 0.0290 0.0319 0.0215 0.0295 140,037 -0.00(-1.34%)
Feb 10, 2020 0.0245 0.0320 0.0165 0.0299 286,082 +0.01(+22.04%)
Feb 07, 2020 0.0189 0.0251 0.0189 0.0245 8,000 -0.00(-2.00%)
Feb 06, 2020 0.0190 0.0251 0.0190 0.0250 56,967 +0.00(+0.81%)
Feb 05, 2020 0.0176 0.0250 0.0176 0.0248 37,429 +0.00(+1.22%)
Feb 04, 2020 0.0275 0.0330 0.0201 0.0245 42,120 +0.00(+21.89%)
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.