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 (%)
Mar 29, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 28, 2018 0.1550 0.1600 0.1500 0.1500 551,169 -0.01(-6.25%)
Mar 27, 2018 0.1650 0.1650 0.1550 0.1600 597,872 -0.01(-3.03%)
Mar 26, 2018 0.1550 0.1650 0.1450 0.1650 1,408,062 +0.02(+10.00%)
Mar 23, 2018 0.1550 0.1600 0.1500 0.1500 654,005 +0.00(+0.00%)
Mar 22, 2018 0.1650 0.1650 0.1500 0.1500 796,840 -0.01(-3.23%)
Mar 21, 2018 0.1600 0.1600 0.1550 0.1550 237,033 +0.00(+0.00%)
Mar 20, 2018 0.1650 0.1650 0.1550 0.1550 253,578 +0.00(+0.00%)
Mar 19, 2018 0.1650 0.1700 0.1550 0.1550 501,798 +0.00(+0.00%)
Mar 16, 2018 0.1600 0.1650 0.1550 0.1550 640,738 -0.01(-3.13%)
Mar 15, 2018 0.1600 0.1700 0.1600 0.1600 633,790 +0.01(+3.23%)
Mar 14, 2018 0.1600 0.1650 0.1550 0.1550 836,267 -0.01(-6.06%)
Mar 13, 2018 0.1750 0.1750 0.1650 0.1650 557,400 -0.01(-2.94%)
Mar 12, 2018 0.1700 0.1700 0.1700 0.1700 556,721 +0.00(+0.00%)
Mar 09, 2018 0.1700 0.1800 0.1700 0.1700 493,529 +0.01(+6.25%)
Mar 08, 2018 0.1700 0.1800 0.1600 0.1600 885,905 +0.00(+0.00%)
Mar 07, 2018 0.1900 0.1900 0.1600 0.1600 829,730 -0.02(-13.51%)
Mar 06, 2018 0.1950 0.1950 0.1750 0.1850 769,914 +0.00(+0.00%)
Mar 05, 2018 0.1900 0.2000 0.1800 0.1850 1,387,837 +0.01(+2.78%)
Mar 02, 2018 0.1750 0.1950 0.1600 0.1800 2,977,866 +0.01(+5.88%)
Mar 01, 2018 0.1750 0.1750 0.1550 0.1700 1,583,231 +0.01(+6.25%)
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%)
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.