Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Hemp Group Inc (CSE: GHG )

0.0450 UNCHANGED
Last Price Updated: 3:57 PM EDT, Apr 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 (%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 28, 2018 0.1500 0.1650 0.1500 0.1650 456,477 +0.02(+10.00%)
Jun 27, 2018 0.1700 0.1700 0.1450 0.1500 947,080 -0.02(-14.29%)
Jun 26, 2018 0.1750 0.1800 0.1700 0.1750 463,225 -0.01(-2.78%)
Jun 25, 2018 0.1800 0.1800 0.1750 0.1800 359,241 +0.00(+0.00%)
Jun 22, 2018 0.1800 0.1850 0.1750 0.1800 379,720 +0.01(+2.86%)
Jun 21, 2018 0.1800 0.1850 0.1750 0.1750 475,849 +0.00(+0.00%)
Jun 20, 2018 0.1800 0.1800 0.1750 0.1750 342,528 +0.00(+0.00%)
Jun 19, 2018 0.1800 0.1800 0.1750 0.1750 253,994 +0.00(+0.00%)
Jun 18, 2018 0.1750 0.1850 0.1750 0.1750 468,543 +0.00(+0.00%)
Jun 15, 2018 0.1800 0.1800 0.1750 342,017 -0.01(-2.78%)
Jun 14, 2018 0.1800 0.1850 0.1750 0.1800 225,390 -0.01(-2.70%)
Jun 13, 2018 0.1850 0.1850 0.1800 0.1850 309,101 +0.01(+5.71%)
Jun 12, 2018 0.1900 0.1900 0.1750 0.1750 417,196 -0.02(-7.89%)
Jun 11, 2018 0.1850 0.1900 0.1800 0.1900 642,966 +0.02(+8.57%)
Jun 08, 2018 0.1850 0.1850 0.1750 0.1750 564,870 -0.01(-5.41%)
Jun 07, 2018 0.1850 0.1850 0.1750 0.1850 814,419 +0.01(+2.78%)
Jun 06, 2018 0.1750 0.1850 0.1750 0.1800 853,948 +0.01(+2.86%)
Jun 05, 2018 0.1700 0.1750 0.1600 0.1750 426,603 +0.00(+2.94%)
Jun 04, 2018 0.1800 0.1800 0.1600 0.1700 474,911 -0.00(-2.86%)
Jun 01, 2018 0.1650 0.1750 0.1650 0.1750 258,718 +0.00(+2.94%)
May 31, 2018 0.1650 0.1750 0.1650 0.1700 394,000 +0.01(+3.03%)
May 30, 2018 0.1650 0.1650 0.1550 0.1650 244,120 +0.01(+6.45%)
May 29, 2018 0.1550 0.1650 0.1550 0.1550 347,508 +0.00(+0.00%)
May 28, 2018 0.1700 0.1700 0.1550 0.1550 99,556 -0.02(-8.82%)
May 25, 2018 0.1750 0.1750 0.1650 0.1700 446,594 -0.00(-2.86%)
May 24, 2018 0.1650 0.1800 0.1650 0.1750 526,275 +0.00(+2.94%)
May 23, 2018 0.1900 0.1950 0.1700 0.1700 1,148,724 -0.02(-12.82%)
May 22, 2018 0.1650 0.2150 0.1600 0.1950 3,249,882 +0.04(+21.88%)
May 18, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 17, 2018 0.1300 0.1600 0.1300 0.1500 1,859,760 +0.02(+15.38%)
May 16, 2018 0.1300 0.1300 0.1250 0.1300 443,395 +0.00(+0.00%)
May 15, 2018 0.1250 0.1300 0.1250 0.1300 591,500 +0.01(+4.00%)
May 14, 2018 0.1250 0.1300 0.1250 0.1250 685,862 -0.01(-3.85%)
May 11, 2018 0.1300 0.1300 0.1250 0.1300 381,289 +0.01(+4.00%)
May 10, 2018 0.1300 0.1300 0.1250 0.1250 585,967 -0.01(-3.85%)
May 09, 2018 0.1250 0.1300 0.1150 0.1300 1,141,040 +0.01(+8.33%)
May 08, 2018 0.1250 0.1300 0.1200 0.1200 344,195 -0.01(-4.00%)
May 07, 2018 0.1250 0.1300 0.1200 0.1250 542,600 +0.00(+0.00%)
May 04, 2018 0.1250 0.1250 0.1150 0.1250 592,219 +0.01(+4.17%)
May 03, 2018 0.1250 0.1250 0.1200 0.1200 306,944 -0.01(-4.00%)
May 02, 2018 0.1300 0.1300 0.1200 0.1250 580,759 -0.01(-3.85%)
May 01, 2018 0.1250 0.1300 0.1250 0.1300 394,803 +0.00(+0.00%)
Apr 30, 2018 0.1300 0.1300 0.1200 0.1300 456,050 +0.01(+8.33%)
Apr 27, 2018 0.1250 0.1250 0.1200 0.1200 276,463 +0.00(+0.00%)
Apr 26, 2018 0.1250 0.1300 0.1200 0.1200 513,422 +0.00(+0.00%)
Apr 25, 2018 0.1300 0.1350 0.1200 0.1200 643,615 -0.02(-11.11%)
Apr 24, 2018 0.1300 0.1350 0.1250 0.1350 563,179 +0.01(+3.85%)
Apr 23, 2018 0.1250 0.1300 0.1250 0.1300 444,044 +0.01(+4.00%)
Apr 20, 2018 0.1250 0.1300 0.1250 0.1250 330,466 +0.00(+0.00%)
Apr 19, 2018 0.1300 0.1300 0.1200 0.1250 282,815 +0.01(+4.17%)
Apr 18, 2018 0.1250 0.1250 0.1200 0.1200 87,526 -0.01(-4.00%)
Apr 17, 2018 0.1300 0.1350 0.1200 0.1250 809,268 -0.01(-3.85%)
Apr 16, 2018 0.1300 0.1350 0.1200 0.1300 1,543,245 -0.01(-3.70%)
Apr 13, 2018 0.1350 0.1350 0.1300 0.1350 282,238 +0.01(+8.00%)
Apr 12, 2018 0.1250 0.1350 0.1250 0.1250 183,658 +0.01(+4.17%)
Apr 11, 2018 0.1200 0.1350 0.1200 0.1200 366,270 -0.01(-7.69%)
Apr 10, 2018 0.1300 0.1300 0.1200 0.1300 562,974 +0.00(+0.00%)
Apr 09, 2018 0.1350 0.1350 0.1250 0.1300 297,056 -0.01(-7.14%)
Apr 06, 2018 0.1450 0.1500 0.1350 0.1400 570,128 +0.00(+0.00%)
Apr 05, 2018 0.1250 0.1450 0.1250 0.1400 669,435 +0.02(+16.67%)
Apr 04, 2018 0.1150 0.1200 0.1000 0.1200 1,453,438 +0.01(+14.29%)
Apr 03, 2018 0.1400 0.1400 0.1000 0.1050 1,416,146 -0.03(-19.23%)
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.