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
Last 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 31, 2024 0.0260 1,011 +0.00(+4.00%)
Jan 29, 2024 0.0250 25 -0.02(-45.30%)
Jan 25, 2024 0.0457 300 +0.00(+8.55%)
Jan 24, 2024 0.0800 0.0800 0.0420 0.0421 2,975 +0.02(+68.40%)
Jan 22, 2024 0.0250 11 +0.01(+25.00%)
Jan 16, 2024 0.0200 0 -0.02(-44.60%)
Jan 10, 2024 0.0361 25 +0.01(+33.70%)
Jan 09, 2024 0.0270 0.0880 0.0270 0.0270 380 -0.02(-47.27%)
Jan 08, 2024 0.0512 0.0512 0.0512 0.0512 1,255 +0.00(+8.02%)
Jan 05, 2024 0.0474 0.0474 0.0474 0.0474 250 -0.01(-19.11%)
Jan 03, 2024 0.0586 2,592 +0.00(+1.91%)
Jan 02, 2024 0.0251 0.1000 0.0170 0.0575 5,536 +0.04(+238.24%)
Dec 29, 2023 0.0170 0.0170 0.0170 0.0170 875 +0.00(+0.00%)
Dec 27, 2023 0.0170 0 -0.01(-37.04%)
Dec 22, 2023 0.0270 0 +0.01(+58.82%)
Dec 20, 2023 0.0170 0 +0.00(+0.00%)
Dec 19, 2023 0.0170 0.0170 0.0170 0.0170 1,198 +0.00(+13.33%)
Dec 18, 2023 0.0500 0.0500 0.0135 0.0150 3,255 +0.00(+2.74%)
Dec 15, 2023 0.0146 0.0146 0.0146 0.0146 1,059 -0.00(-18.89%)
Dec 14, 2023 0.0180 0.0180 0.0180 0.0180 24,408 +0.00(+0.00%)
Dec 13, 2023 0.0180 0.0180 0.0170 0.0180 5,500 +0.00(+5.26%)
Dec 12, 2023 0.0171 0.0171 0.0171 0.0171 202 -0.00(-5.00%)
Dec 11, 2023 0.0180 0.0180 0.0180 0.0180 800 +0.00(+0.00%)
Dec 08, 2023 0.0180 0.0180 0.0171 0.0180 25,343 +0.00(+0.00%)
Dec 06, 2023 0.0180 2,500 +0.00(+0.00%)
Dec 04, 2023 0.0180 0 -0.06(-76.68%)
Dec 01, 2023 0.0309 0.0772 0.0172 0.0772 1,587 +0.06(+354.12%)
Nov 28, 2023 0.0170 0 -0.02(-57.50%)
Nov 27, 2023 0.0120 0.0400 0.0120 0.0400 3,328 +0.01(+25.00%)
Nov 22, 2023 0.0320 62 +0.00(+0.00%)
Nov 20, 2023 0.0320 0 +0.01(+24.03%)
Nov 17, 2023 0.0132 0.0258 0.0130 0.0258 2,600 +0.01(+91.11%)
Nov 16, 2023 0.0135 0.0135 0.0135 0.0135 155 -0.01(-38.64%)
Nov 14, 2023 0.0220 0 +0.01(+67.94%)
Nov 13, 2023 0.0131 0.0131 0.0131 0.0131 564 -0.01(-47.60%)
Nov 10, 2023 0.0200 0.0250 0.0168 0.0250 7,001 +0.01(+48.81%)
Nov 09, 2023 0.0500 0.0500 0.0168 0.0168 1,000 +0.01(+309.76%)
Nov 03, 2023 0.0041 0 -0.02(-85.86%)
Oct 31, 2023 0.0290 0 -0.04(-55.11%)
Oct 27, 2023 0.0646 0 +0.06(+909.38%)
Sep 27, 2023 0.0064 0 +0.00(+68.42%)
Sep 26, 2023 0.0038 0.0038 0.0025 0.0038 88,000 +0.00(+5.56%)
Sep 25, 2023 0.0060 0.0036 0.0036 0.0036 130,747 -0.00(-20.00%)
Sep 22, 2023 0.0045 0.0045 0.0045 0.0045 3,000 +0.00(+73.08%)
Sep 21, 2023 0.0026 0.0064 0.0026 0.0026 3,800 +0.00(+0.00%)
Sep 20, 2023 0.0026 0.0036 0.0026 0.0026 41,575 +0.00(+0.00%)
Sep 19, 2023 0.0026 0.0026 0.0026 0.0026 400 +0.00(+0.00%)
Sep 18, 2023 0.0026 0.0026 0.0026 0.0026 2,500 -0.00(-13.33%)
Sep 15, 2023 0.0040 0.0040 0.0026 0.0030 103,905 -0.00(-33.33%)
Sep 14, 2023 0.0064 0.0064 0.0045 0.0045 25,453 +0.00(+73.08%)
Sep 13, 2023 0.0026 0.0026 0.0026 0.0026 10,100 +0.00(+0.00%)
Sep 12, 2023 0.0025 0.0026 0.0025 0.0026 3,991 -0.00(-35.00%)
Sep 11, 2023 0.0040 0.0040 0.0040 0.0040 20,830 +0.00(+2.56%)
Sep 08, 2023 0.0040 0.0065 0.0027 0.0039 57,000 +0.00(+21.87%)
Sep 07, 2023 0.0042 0.0060 0.0023 0.0032 25,900 +0.00(+39.13%)
Sep 06, 2023 0.0023 0.0023 0.0023 0.0023 1,000 -0.00(-14.81%)
Sep 05, 2023 0.0027 0.0087 0.0027 0.0027 24,000 +0.00(+17.39%)
Sep 01, 2023 0.0023 0.0087 0.0023 0.0023 5,000 -0.00(-30.30%)
Aug 31, 2023 0.0030 0.0060 0.0030 0.0033 36,130 -0.00(-45.00%)
Aug 30, 2023 0.0050 0.0070 0.0050 0.0060 16,205 +0.00(+71.43%)
Aug 29, 2023 0.0033 0.0035 0.0033 0.0035 7,242 +0.00(+0.00%)
Aug 28, 2023 0.0030 0.0035 0.0030 0.0035 12,000 +0.00(+16.67%)
Aug 25, 2023 0.0033 0.0033 0.0030 0.0030 84,551 -0.00(-9.09%)
Aug 22, 2023 0.0033 0 +0.00(+10.00%)
Aug 21, 2023 0.0030 0.0030 0.0030 0.0030 2,664 +0.00(+0.00%)
Aug 18, 2023 0.0035 0.0035 0.0030 0.0030 30,600 -0.00(-14.29%)
Aug 16, 2023 0.0035 0 +0.00(+6.06%)
Aug 14, 2023 0.0033 0 -0.00(-17.50%)
Aug 11, 2023 0.0040 0.0040 0.0038 0.0040 56,222 +0.00(+33.33%)
Aug 10, 2023 0.0070 0.0070 0.0030 0.0030 9,950 -0.00(-14.29%)
Aug 09, 2023 0.0078 0.0078 0.0035 0.0035 50,695 +0.00(+16.67%)
Aug 08, 2023 0.0032 0.0032 0.0030 0.0030 52,750 -0.00(-6.25%)
Aug 07, 2023 0.0032 0.0032 0.0022 0.0032 20,801 +0.00(+0.00%)
Aug 04, 2023 0.0032 0.0032 0.0032 0.0032 9,700 +0.00(+10.34%)
Aug 02, 2023 0.0029 0 +0.00(+7.41%)
Aug 01, 2023 0.0030 0.0030 0.0027 0.0027 15,151 +0.00(+22.73%)
Jul 31, 2023 0.0027 0.0027 0.0022 0.0022 5,202 +0.00(+0.00%)
Jul 28, 2023 0.0022 0.0022 0.0022 0.0022 100 -0.00(-21.43%)
Jul 27, 2023 0.0022 0.0029 0.0022 0.0028 45,000 +0.00(+27.27%)
Jul 26, 2023 0.0022 0.0022 0.0022 0.0022 10,000 +0.00(+0.00%)
Jul 25, 2023 0.0022 0.0027 0.0022 0.0022 25,314 +0.00(+0.00%)
Jul 24, 2023 0.0026 0.0030 0.0022 0.0022 28,686 +0.00(+0.00%)
Jul 21, 2023 0.0022 0.0022 0.0022 0.0022 402 +0.00(+0.00%)
Jul 20, 2023 0.0022 0.0026 0.0022 0.0022 139,865 -0.00(-4.35%)
Jul 19, 2023 0.0022 0.0026 0.0022 0.0023 193,128 +0.00(+4.55%)
Jul 18, 2023 0.0025 0.0025 0.0022 0.0022 109,007 -0.00(-29.03%)
Jul 17, 2023 0.0022 0.0031 0.0022 0.0031 85,200 +0.00(+40.91%)
Jul 14, 2023 0.0022 0.0024 0.0022 0.0022 188,000 +0.00(+0.00%)
Jul 13, 2023 0.0035 0.0035 0.0022 0.0022 37,376 +0.00(+0.00%)
Jul 12, 2023 0.0022 0.0022 0.0022 0.0022 2,115 +0.00(+0.00%)
Jul 11, 2023 0.0023 0.0029 0.0022 0.0022 57,360 -0.00(-4.35%)
Jul 10, 2023 0.0034 0.0034 0.0022 0.0023 20,800 -0.00(-14.81%)
Jul 07, 2023 0.0034 0.0035 0.0027 0.0027 77,200 +0.00(+0.00%)
Jul 06, 2023 0.0035 0.0035 0.0027 0.0027 20,740 +0.00(+12.50%)
Jul 03, 2023 0.0024 0 -0.00(-31.43%)
Jun 30, 2023 0.0035 0.0035 0.0022 0.0035 11,628 -0.00(-12.50%)
Jun 26, 2023 0.0040 0 +0.00(+81.82%)
Jun 23, 2023 0.0022 0.0022 0.0022 0.0022 735 -0.00(-31.25%)
Jun 21, 2023 0.0032 0 -0.00(-34.69%)
Jun 20, 2023 0.0040 0.0049 0.0035 0.0049 68,755 +0.00(+32.43%)
Jun 16, 2023 0.0025 0.0040 0.0025 0.0037 313,102 +0.00(+48.00%)
Jun 15, 2023 0.0026 0.0026 0.0025 0.0025 32,200 -0.00(-58.33%)
May 08, 2023 0.0065 0.0065 0.0060 0.0060 39,500 +0.00(+20.00%)
May 05, 2023 0.0050 0.0061 0.0050 0.0050 17,619 -0.00(-23.08%)
May 04, 2023 0.0060 0.0065 0.0060 0.0065 62,135 -0.00(-2.99%)
May 03, 2023 0.0067 0.0068 0.0067 0.0067 70,745 -0.00(-20.24%)
May 02, 2023 0.0084 0.0084 0.0084 0.0084 5,679 +0.00(+40.00%)
May 01, 2023 0.0073 0.0073 0.0060 0.0060 114,597 -0.00(-1.64%)
Apr 28, 2023 0.0076 0.0090 0.0061 0.0061 169,500 +0.00(+0.00%)
Apr 27, 2023 0.0062 0.0062 0.0061 0.0061 6,768 +0.00(+0.00%)
Apr 26, 2023 0.0061 0.0061 0.0061 0.0061 117,500 +0.00(+0.00%)
Apr 25, 2023 0.0061 0.0061 0.0061 0.0061 2,300 -0.00(-23.75%)
Apr 24, 2023 0.0090 0.0090 0.0061 0.0080 3,000 -0.00(-11.11%)
Apr 21, 2023 0.0090 0.0090 0.0090 0.0090 11,000 +0.00(+28.57%)
Apr 20, 2023 0.0070 0.0070 0.0050 0.0070 17,500 +0.00(+40.00%)
Apr 19, 2023 0.0066 0.0066 0.0050 0.0050 259,000 -0.00(-1.96%)
Apr 18, 2023 0.0090 0.0090 0.0051 0.0051 61,000 -0.00(-46.32%)
Apr 17, 2023 0.0065 0.0100 0.0065 0.0095 62,000 +0.00(+18.75%)
Apr 14, 2023 0.0075 0.0080 0.0075 0.0080 85,245 -0.00(-20.00%)
Apr 13, 2023 0.0095 0.0100 0.0075 0.0100 13,100 +0.00(+33.33%)
Apr 12, 2023 0.0090 0.0095 0.0075 0.0075 185,000 -0.00(-16.67%)
Apr 11, 2023 0.0083 0.0090 0.0075 0.0090 19,111 +0.00(+7.14%)
Apr 10, 2023 0.0080 0.0084 0.0078 0.0084 74,800 +0.00(+7.69%)
Apr 06, 2023 0.0080 0.0080 0.0076 0.0078 25,750 +0.00(+8.33%)
Apr 05, 2023 0.0080 0.0080 0.0072 0.0072 10,100 -0.00(-10.00%)
Apr 04, 2023 0.0055 0.0080 0.0046 0.0080 21,600 +0.00(+45.45%)
Apr 03, 2023 0.0050 0.0055 0.0050 0.0055 37,535 +0.00(+0.00%)
Mar 31, 2023 0.0080 0.0080 0.0046 0.0055 22,550 -0.00(-31.25%)
Mar 30, 2023 0.0070 0.0080 0.0070 0.0080 104,000 +0.00(+12.68%)
Mar 29, 2023 0.0071 0.0071 0.0066 0.0071 19,110 +0.00(+9.23%)
Mar 28, 2023 0.0069 0.0071 0.0046 0.0065 117,301 -0.00(-4.41%)
Mar 27, 2023 0.0066 0.0071 0.0066 0.0068 17,890 +0.00(+13.33%)
Mar 24, 2023 0.0044 0.0060 0.0044 0.0060 50,862 +0.00(+36.36%)
Mar 23, 2023 0.0057 0.0057 0.0044 0.0044 94,870 -0.00(-22.81%)
Mar 22, 2023 0.0057 0.0057 0.0041 0.0057 339,601 -0.00(-5.00%)
Mar 21, 2023 0.0045 0.0060 0.0036 0.0060 174,259 +0.00(+39.53%)
Mar 20, 2023 0.0040 0.0047 0.0036 0.0043 20,000 +0.00(+13.16%)
Mar 17, 2023 0.0012 0.0038 0.0012 0.0038 40,200 +0.00(+2.70%)
Mar 16, 2023 0.0037 0.0050 0.0037 0.0037 41,075 -0.00(-26.00%)
Mar 15, 2023 0.0036 0.0050 0.0035 0.0050 297,300 +0.00(+25.00%)
Mar 14, 2023 0.0052 0.0055 0.0040 0.0040 727,377 -0.00(-33.33%)
Mar 13, 2023 0.0053 0.0060 0.0041 0.0060 287,497 +0.00(+17.65%)
Mar 10, 2023 0.0060 0.0075 0.0051 0.0051 193,803 -0.00(-3.77%)
Mar 09, 2023 0.0072 0.0072 0.0053 0.0053 400,150 -0.00(-26.39%)
Mar 08, 2023 0.0085 0.0085 0.0072 0.0072 28,000 +0.00(+5.88%)
Mar 07, 2023 0.0068 0.0090 0.0068 0.0068 42,722 -0.00(-4.23%)
Mar 06, 2023 0.0071 0.0071 0.0071 0.0071 100 +0.00(+33.96%)
Mar 03, 2023 0.0090 0.0090 0.0053 0.0053 24,350 -0.00(-25.35%)
Mar 02, 2023 0.0070 0.0071 0.0070 0.0071 2,062 +0.00(+1.43%)
Mar 01, 2023 0.0070 0.0090 0.0070 0.0070 42,000 +0.00(+0.00%)
Feb 28, 2023 0.0070 0.0070 0.0070 0.0070 1,040 +0.00(+0.00%)
Feb 27, 2023 0.0070 0.0070 0.0070 0.0070 20,047 -0.00(-7.89%)
Feb 24, 2023 0.0070 0.0100 0.0053 0.0076 318,029 +0.00(+8.57%)
Feb 23, 2023 0.0070 0.0071 0.0070 0.0070 30,998 +0.00(+0.00%)
Feb 22, 2023 0.0070 0.0071 0.0070 0.0070 141,606 -0.00(-12.50%)
Feb 21, 2023 0.0054 0.0082 0.0054 0.0080 317,526 -0.00(-2.44%)
Feb 17, 2023 0.0082 0.0082 0.0077 0.0082 55,550 -0.00(-7.87%)
Feb 16, 2023 0.0100 0.0100 0.0068 0.0089 132,957 +0.00(+5.95%)
Feb 15, 2023 0.0089 0.0089 0.0084 0.0084 120,400 -0.00(-7.69%)
Feb 14, 2023 0.0100 0.0100 0.0075 0.0091 36,350 +0.00(+33.82%)
Feb 13, 2023 0.0068 0.0068 0.0068 0.0068 3,000 +0.00(+0.00%)
Feb 10, 2023 0.0100 0.0100 0.0068 0.0068 125,155 -0.00(-32.00%)
Feb 09, 2023 0.0068 0.0100 0.0068 0.0100 17,530 +0.00(+17.65%)
Feb 08, 2023 0.0069 0.0100 0.0069 0.0085 91,151 -0.00(-5.56%)
Feb 07, 2023 0.0075 0.0090 0.0075 0.0090 122,975 +0.00(+2.27%)
Feb 06, 2023 0.0069 0.0088 0.0069 0.0088 44,025 +0.00(+0.00%)
Feb 03, 2023 0.0100 0.0422 0.0069 0.0088 82,100 -0.00(-12.00%)
Feb 02, 2023 0.0076 0.0126 0.0068 0.0100 1,527,610 +0.00(+44.93%)
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.