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 (%)
Feb 28, 2018 0.1400 0.1700 0.1400 0.1600 2,451,484 +0.01(+6.67%)
Feb 27, 2018 0.1550 0.1550 0.1400 0.1500 1,448,421 -0.01(-3.23%)
Feb 26, 2018 0.1600 0.1600 0.1450 0.1550 1,333,469 +0.00(+0.00%)
Feb 23, 2018 0.1700 0.1750 0.1550 0.1550 1,026,087 -0.02(-8.82%)
Feb 22, 2018 0.1600 0.1700 475,519 +0.00(+0.00%)
Feb 21, 2018 0.1850 0.1850 0.1700 0.1700 442,661 -0.00(-2.86%)
Feb 20, 2018 0.1850 0.1900 0.1750 0.1750 1,166,283 +0.00(+0.00%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Feb 15, 2018 0.2000 0.2050 0.1850 0.1950 351,060 +0.00(+0.00%)
Feb 14, 2018 0.1950 0.2050 0.1850 0.1950 483,884 +0.01(+2.63%)
Feb 13, 2018 0.2000 0.2000 0.1900 0.1900 297,147 -0.01(-5.00%)
Feb 12, 2018 0.2100 0.2100 0.1900 0.2000 776,351 -0.01(-4.76%)
Feb 09, 2018 0.2200 0.2200 0.2000 0.2100 1,013,990 -0.01(-4.55%)
Feb 08, 2018 0.2250 0.2250 0.2100 0.2200 923,587 +0.00(+0.00%)
Feb 07, 2018 0.2150 0.2300 0.2000 0.2200 3,770,964 +0.02(+12.82%)
Feb 06, 2018 0.1700 0.2000 0.1600 0.1950 3,164,257 +0.02(+14.71%)
Feb 05, 2018 0.1400 0.1900 0.1300 0.1700 4,966,335 +0.02(+13.33%)
Feb 02, 2018 0.1800 0.1800 0.1400 0.1500 4,726,812 -0.04(-21.05%)
Feb 01, 2018 0.2250 0.2300 0.1900 0.1900 2,010,248 -0.03(-13.64%)
Jan 31, 2018 0.2200 0.2300 0.2200 0.2200 785,895 -0.01(-6.38%)
Jan 30, 2018 0.2200 0.2350 0.2000 0.2350 2,208,201 +0.00(+2.17%)
Jan 29, 2018 0.2400 0.2450 0.2250 0.2300 1,098,629 -0.01(-4.17%)
Jan 26, 2018 0.2350 0.2450 0.2250 0.2400 735,643 +0.01(+4.35%)
Jan 25, 2018 0.2500 0.2550 0.2300 0.2300 1,743,680 -0.00(-2.13%)
Jan 24, 2018 0.2500 0.2550 0.2350 0.2350 1,676,666 -0.03(-9.62%)
Jan 23, 2018 0.2800 0.2850 0.2450 0.2600 3,777,300 -0.02(-7.14%)
Jan 22, 2018 0.2200 0.2800 0.2000 0.2800 7,954,800 +0.07(+33.33%)
Jan 19, 2018 0.1900 0.2100 0.1850 0.2100 2,671,137 +0.01(+5.00%)
Jan 18, 2018 0.2300 0.2300 0.1950 0.2000 5,417,769 -0.02(-11.11%)
Jan 17, 2018 0.2300 0.2400 0.2250 0.2250 3,133,767 -0.02(-8.16%)
Jan 16, 2018 0.2600 0.2700 0.2350 0.2450 2,988,185 -0.01(-2.00%)
Jan 15, 2018 0.2100 0.2550 0.2000 0.2500 3,041,430 +0.02(+8.70%)
Jan 12, 2018 0.2650 0.2750 0.2000 0.2300 5,315,291 -0.05(-17.86%)
Jan 11, 2018 0.3050 0.3050 0.2700 0.2800 3,350,139 -0.01(-3.45%)
Jan 10, 2018 0.3200 0.3200 0.2900 0.2900 2,281,251 -0.02(-6.45%)
Jan 09, 2018 0.3200 0.3300 0.3000 0.3100 2,257,299 -0.01(-1.59%)
Jan 08, 2018 0.3100 0.3300 0.3050 0.3150 2,813,873 +0.03(+8.62%)
Jan 05, 2018 0.2600 0.3050 0.2600 0.2900 2,707,493 +0.01(+1.75%)
Jan 04, 2018 0.3300 0.3300 0.2300 0.2850 6,403,606 -0.05(-13.64%)
Jan 03, 2018 0.3550 0.3650 0.3200 0.3300 5,116,208 -0.01(-2.94%)
Jan 02, 2018 0.3550 0.3550 0.3000 0.3400 4,720,783 -0.00(-1.45%)
Dec 29, 2017 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Dec 28, 2017 0.3300 0.3400 0.3000 0.3400 9,774,922 +0.11(+44.68%)
Dec 27, 2017 0.1750 0.2450 0.1750 0.2350 8,847,642 +0.06(+38.24%)
Dec 22, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 21, 2017 0.1800 0.1800 0.1700 0.1800 1,689,196 -0.01(-2.70%)
Dec 20, 2017 0.1850 0.1850 0.1700 0.1850 2,641,730 +0.01(+2.78%)
Dec 19, 2017 0.1900 0.1900 0.1800 0.1800 2,063,816 -0.01(-2.70%)
Dec 18, 2017 0.1900 0.1900 0.1750 0.1850 2,503,213 +0.00(+0.00%)
Dec 15, 2017 0.1800 0.1850 0.1600 0.1850 4,103,006 +0.01(+8.82%)
Dec 14, 2017 0.2100 0.2150 0.1600 0.1700 10,173,600 -0.02(-10.53%)
Dec 13, 2017 0.1550 0.2500 0.1550 0.1900 35,310,564 +0.05(+40.74%)
Dec 12, 2017 0.1000 0.1350 0.0950 0.1350 8,125,231 +0.04(+42.11%)
Dec 11, 2017 0.1000 0.1000 0.0950 0.0950 1,419,180 -0.01(-5.00%)
Dec 08, 2017 0.1000 0.1050 0.0950 0.1000 764,350 +0.01(+5.26%)
Dec 07, 2017 0.0950 0.1050 0.0950 0.0950 1,479,221 -0.01(-9.52%)
Dec 06, 2017 0.1050 0.1100 0.0950 0.1050 1,663,267 +0.00(+0.00%)
Dec 05, 2017 0.1150 0.1150 0.1000 0.1050 952,825 -0.01(-8.70%)
Dec 04, 2017 0.1200 0.1200 0.1100 0.1150 4,359,665 +0.00(+0.00%)
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.