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, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 29, 2015 0.0480 0.0500 0.0480 0.0500 60,000 +0.01(+25.00%)
Apr 28, 2015 0.0400 0.0400 0.0400 0.0400 108,478 +0.00(+0.00%)
Apr 27, 2015 0.0400 0.0400 0.0320 0.0400 85,100 +0.01(+29.03%)
Apr 24, 2015 0.0300 0.0311 0.0300 0.0310 15,527 +0.01(+60.62%)
Apr 21, 2015 0.0193 0.0193 0.0193 1,000 -0.00(-3.50%)
Apr 20, 2015 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-33.33%)
Apr 17, 2015 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Apr 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 06, 2015 0.0166 0.0300 0.0166 0.0300 272,000 +0.01(+66.67%)
Apr 02, 2015 0.0180 0.0180 0.0180 0 -0.01(-37.93%)
Apr 01, 2015 0.0290 0.0290 0.0290 0.0290 8,000 +0.00(+0.00%)
Mar 31, 2015 0.0290 0.0290 0.0290 0.0290 20,000 +0.00(+0.00%)
Mar 27, 2015 0.0290 0.0290 0.0290 80 -0.00(-3.33%)
Mar 25, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 24, 2015 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Mar 18, 2015 0.0300 0.0300 0.0300 0 -0.01(-26.83%)
Mar 17, 2015 0.0410 0.0410 0.0410 0.0410 50,634 +0.00(+0.00%)
Mar 16, 2015 0.0420 0.0430 0.0410 0.0410 1,216 -0.00(-2.38%)
Mar 13, 2015 0.0300 0.0430 0.0300 0.0420 52,903 +0.02(+60.00%)
Mar 12, 2015 0.0262 0.0262 0.0262 0.0262 4,735 -0.00(-12.50%)
Mar 11, 2015 0.0275 0.0300 0.0275 0.0300 20,323 +0.01(+50.00%)
Mar 10, 2015 0.0200 0.0200 0.0200 0.0200 3,120 +0.00(+0.00%)
Mar 04, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 27, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 26, 2015 0.0370 0.0370 0.0200 0.0200 20,870 -0.01(-35.48%)
Feb 25, 2015 0.0310 0.0310 0.0310 0.0310 7,900 +0.00(+6.90%)
Feb 24, 2015 0.0340 0.0340 0.0290 0.0290 53,700 +0.00(+16.00%)
Feb 23, 2015 0.0250 0.0250 0.0250 0.0250 4,710 +0.00(+13.64%)
Feb 20, 2015 0.0220 0.0220 0.0220 0.0220 6,000 -0.01(-37.14%)
Feb 18, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 17, 2015 0.0300 0.0300 0.0300 0.0300 46,975 +0.00(+11.11%)
Feb 12, 2015 0.0270 0.0270 0.0270 0 -0.00(-3.57%)
Feb 11, 2015 0.0260 0.0280 0.0260 0.0280 66,956 +0.01(+21.74%)
Feb 10, 2015 0.0230 0.0230 0.0230 0.0230 23,000 +0.00(+21.05%)
Feb 09, 2015 0.0190 0.0190 0.0190 0.0190 80,000 +0.00(+25.83%)
Feb 03, 2015 0.0151 0.0151 0.0151 0 +0.00(+0.67%)
Jan 30, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 29, 2015 0.0150 0.0150 0.0150 0.0150 14,250 +0.00(+0.00%)
Jan 27, 2015 0.0150 0.0150 0.0150 0 -0.01(-42.31%)
Jan 26, 2015 0.0250 0.0260 0.0250 0.0260 54,440 +0.01(+122.22%)
Jan 22, 2015 0.0117 0.0117 0.0117 0 -0.01(-55.00%)
Jan 21, 2015 0.0230 0.0260 0.0230 0.0260 3,120 +0.01(+62.50%)
Jan 20, 2015 0.0160 0.0160 0.0160 0.0160 200,000 +0.00(+23.08%)
Jan 16, 2015 0.0130 0.0130 0.0130 0 -0.01(-48.00%)
Jan 15, 2015 0.0190 0.0250 0.0190 0.0250 50,444 +0.01(+66.67%)
Jan 14, 2015 0.0150 0.0150 0.0100 0.0150 143,300 +0.00(+0.00%)
Jan 13, 2015 0.0150 0 -0.00(-16.67%)
Jan 12, 2015 0.0130 0.0180 0.0130 0.0180 29,000 +0.00(+28.57%)
Jan 09, 2015 0.0140 0.0140 0.0140 0.0140 67,000 -0.00(-17.65%)
Jan 08, 2015 0.0170 0.0170 0.0170 0.0170 51,000 -0.00(-15.00%)
Jan 07, 2015 0.0200 0.0200 0.0130 0.0200 55,498 +0.01(+33.33%)
Jan 06, 2015 0.0200 0.0200 0.0150 0.0150 13,499 +0.00(+15.38%)
Jan 05, 2015 0.0130 0.0130 0.0130 0.0130 3,800 -0.01(-31.58%)
Dec 31, 2014 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Dec 29, 2014 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 26, 2014 0.0150 0.0150 0.0150 0.0150 32,000 +0.00(+0.00%)
Dec 23, 2014 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 17, 2014 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Dec 16, 2014 0.0200 55,499 +0.00(+0.00%)
Dec 15, 2014 0.0200 0.0200 0.0200 0.0200 4,600 +0.01(+100.00%)
Dec 12, 2014 0.0135 0.0135 0.0100 0.0100 153,450 -0.00(-33.33%)
Dec 09, 2014 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Dec 05, 2014 0.0140 0.0140 0.0140 0 -0.01(-48.15%)
Dec 04, 2014 0.0150 0.0270 0.0120 0.0270 34,200 +0.00(+8.00%)
Dec 01, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 25, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 24, 2014 0.0210 0.0300 0.0210 0.0300 14,500 +0.01(+28.76%)
Nov 20, 2014 0.0233 0.0233 0.0233 0 +0.01(+94.17%)
Nov 19, 2014 0.0200 0.0200 0.0120 0.0120 7,615 -0.01(-40.00%)
Nov 18, 2014 0.0190 0.0200 0.0190 0.0200 8,485 +0.00(+5.26%)
Nov 17, 2014 0.0176 0.0190 0.0176 0.0190 10,050 +0.00(+0.00%)
Nov 13, 2014 0.0190 0.0190 0.0190 0 +0.01(+90.00%)
Nov 11, 2014 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Nov 10, 2014 0.0290 0.0300 0.0290 0.0300 1,600 +0.01(+42.86%)
Nov 07, 2014 0.0300 0.0300 0.0210 0.0210 8,750 -0.01(-30.00%)
Nov 05, 2014 0.0300 0.0300 0.0300 0 +0.01(+63.93%)
Nov 04, 2014 0.0300 0.0300 0.0183 0.0183 33,000 -0.01(-34.64%)
Nov 03, 2014 0.0163 0.0280 0.0163 0.0280 27,850 +0.01(+48.15%)
Oct 31, 2014 0.0180 0.0189 0.0180 0.0189 14,515 +0.00(+5.00%)
Oct 30, 2014 0.0180 0.0180 0.0180 0.0180 5,000 -0.00(-10.00%)
Oct 28, 2014 0.0200 0.0200 0.0200 0 -0.01(-28.57%)
Oct 27, 2014 0.0280 0.0320 0.0320 0.0280 103,050 -0.00(-12.50%)
Oct 24, 2014 0.0320 0.0320 0.0320 0.0320 33,500 +0.00(+0.00%)
Oct 23, 2014 0.0400 0.0400 0.0320 0.0320 16,000 +0.01(+60.00%)
Oct 21, 2014 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 20, 2014 0.0200 0.0300 0.0200 0.0300 9,700 +0.01(+36.36%)
Oct 16, 2014 0.0220 0.0220 0.0220 0.0220 40,943 +0.00(+0.00%)
Oct 15, 2014 0.0250 0.0250 0.0220 0.0220 75,000 -0.01(-21.43%)
Oct 13, 2014 0.0280 0.0280 0.0280 0 +0.01(+27.27%)
Oct 09, 2014 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
Oct 07, 2014 0.0300 0.0300 0.0300 30 +0.00(+15.38%)
Oct 06, 2014 0.0270 0.0270 0.0260 0.0260 65,086 -0.00(-13.33%)
Oct 03, 2014 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Oct 01, 2014 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
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%)
Jul 01, 2014 0.0900 0.0970 0.0870 0.0870 75,850 -0.01(-8.42%)
Jun 30, 2014 0.0915 0.0950 0.0915 0.0950 11,500 +0.00(+0.00%)
Jun 27, 2014 0.0900 0.1010 0.0817 0.0950 49,301 +0.01(+5.56%)
Jun 26, 2014 0.0772 0.0961 0.0772 0.0900 224,998 +0.01(+16.73%)
Jun 25, 2014 0.0771 0.0800 0.0771 0.0771 41,500 +0.00(+0.13%)
Jun 24, 2014 0.0620 0.0840 0.0620 0.0770 559,223 +0.01(+18.46%)
Jun 23, 2014 0.0750 0.1237 0.0650 0.0650 16,560 -0.00(-2.99%)
Jun 20, 2014 0.0650 0.0670 0.0650 0.0670 24,000 -0.01(-10.67%)
Jun 19, 2014 0.0590 0.0750 0.0590 0.0750 66,080 +0.00(+0.00%)
Jun 18, 2014 0.0750 0.0750 0.0750 0.0750 27,010 +0.00(+0.00%)
Jun 17, 2014 0.0728 0.0750 0.0728 0.0750 26,705 +0.01(+16.64%)
Jun 16, 2014 0.0823 0.0823 0.0643 0.0643 51,600 -0.01(-14.27%)
Jun 13, 2014 0.0750 0.0750 0.0750 0.0750 40,000 +0.01(+11.94%)
Jun 12, 2014 0.0762 0.0762 0.0670 0.0670 19,658 -0.00(-1.47%)
Jun 11, 2014 0.0800 0.0800 0.0680 0.0680 14,000 -0.01(-9.33%)
Jun 10, 2014 0.0590 0.0750 0.0590 0.0750 3,920 +0.01(+19.05%)
Jun 06, 2014 0.0750 0.0750 0.0630 0.0630 25,000 +0.01(+14.13%)
Jun 05, 2014 0.0640 0.0690 0.0500 0.0552 33,788 -0.01(-12.38%)
Jun 04, 2014 0.0880 0.1305 0.0630 0.0630 23,100 -0.02(-28.41%)
Jun 03, 2014 0.0800 0.0880 0.0800 0.0880 92,500 +0.00(+0.00%)
Jun 02, 2014 0.0830 0.0880 0.0830 0.0880 35,000 +0.02(+29.41%)
May 30, 2014 0.0840 0.0840 0.0680 0.0680 13,600 -0.01(-15.00%)
May 29, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+8.11%)
May 28, 2014 0.0715 0.0740 0.0715 0.0740 10,250 -0.01(-6.33%)
May 27, 2014 0.0750 0.0790 0.0630 0.0790 70,535 +0.00(+3.81%)
May 23, 2014 0.0761 0.0761 0.0761 0 -0.01(-8.20%)
May 22, 2014 0.0790 0.0829 0.0700 0.0829 160,831 +0.01(+12.03%)
May 21, 2014 0.0758 0.0758 0.0740 0.0740 22,000 -0.01(-6.33%)
May 20, 2014 0.0790 0.0790 0.0790 0.0790 3,010 +0.00(+0.00%)
May 15, 2014 0.0790 0.0790 0.0790 0 +0.01(+6.76%)
May 13, 2014 0.0740 0.0740 0.0740 0 -0.00(-2.50%)
May 12, 2014 0.0540 0.0759 0.0500 0.0759 86,300 +0.02(+26.50%)
May 09, 2014 0.0790 0.0790 0.0600 0.0600 16,400 -0.02(-21.26%)
May 08, 2014 0.0700 0.0762 0.0700 0.0762 29,000 -0.00(-3.54%)
May 07, 2014 0.0790 0.0790 0.0630 0.0790 173,900 +0.00(+2.60%)
May 06, 2014 0.0770 0.0880 0.0700 0.0770 60,500 +0.00(+0.00%)
May 02, 2014 0.0770 0.0770 0.0770 0.0770 0 -0.01(-12.50%)
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.