Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.0500 -0.0200 (-28.57%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 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 30, 2020 0.0155 0.0155 0.0120 0.0150 184,311 +0.00(+1.35%)
Jun 29, 2020 0.0090 0.0150 0.0090 0.0148 77,428 +0.00(+23.33%)
Jun 26, 2020 0.0100 0.0148 0.0100 0.0120 27,800 -0.00(-18.92%)
Jun 25, 2020 0.0120 0.0148 0.0120 0.0148 28,801 +0.00(+0.00%)
Jun 24, 2020 0.0105 0.0157 0.0090 0.0148 39,697 +0.00(+0.00%)
Jun 23, 2020 0.0179 0.0179 0.0148 0.0148 24,000 +0.00(+2.07%)
Jun 22, 2020 0.0148 0.0148 0.0110 0.0145 46,800 +0.00(+30.63%)
Jun 19, 2020 0.0104 0.0148 0.0104 0.0111 19,900 -0.00(-7.50%)
Jun 18, 2020 0.0103 0.0165 0.0103 0.0120 54,574 -0.00(-27.27%)
Jun 17, 2020 0.0163 0.0165 0.0151 0.0165 4,001 +0.00(+0.00%)
Jun 16, 2020 0.0122 0.0167 0.0110 0.0165 33,580 +0.00(+18.71%)
Jun 15, 2020 0.0167 0.0167 0.0139 0.0139 15,100 -0.00(-13.13%)
Jun 12, 2020 0.0115 0.0160 0.0110 0.0160 63,100 -0.00(-2.44%)
Jun 11, 2020 0.0111 0.0167 0.0111 0.0164 71,776 -0.00(-1.80%)
Jun 10, 2020 0.0100 0.0167 0.0100 0.0167 15,931 +0.00(+0.60%)
Jun 09, 2020 0.0170 0.0195 0.0111 0.0166 93,102 +0.00(+0.00%)
Jun 08, 2020 0.0125 0.0166 0.0100 0.0166 208,813 +0.00(+23.88%)
Jun 05, 2020 0.0135 0.0158 0.0090 0.0134 380,600 -0.00(-17.28%)
Jun 04, 2020 0.0117 0.0164 0.0117 0.0162 55,777 -0.00(-1.22%)
Jun 03, 2020 0.0167 0.0178 0.0131 0.0164 89,128 -0.00(-1.20%)
Jun 02, 2020 0.0185 0.0185 0.0131 0.0166 144,015 +0.00(+27.69%)
Jun 01, 2020 0.0140 0.0190 0.0101 0.0130 98,180 -0.01(-30.85%)
May 29, 2020 0.0191 0.0191 0.0170 0.0188 138,400 +0.00(+4.44%)
May 28, 2020 0.0190 0.0190 0.0150 0.0180 24,434 -0.00(-4.76%)
May 27, 2020 0.0182 0.0200 0.0150 0.0189 95,644 +0.00(+6.18%)
May 26, 2020 0.0211 0.0211 0.0140 0.0178 506,736 +0.00(+5.33%)
May 22, 2020 0.0120 0.0178 0.0112 0.0169 88,000 +0.00(+23.36%)
May 21, 2020 0.0188 0.0188 0.0120 0.0137 70,863 -0.00(-23.46%)
May 20, 2020 0.0170 0.0180 0.0150 0.0179 38,247 +0.00(+37.69%)
May 19, 2020 0.0121 0.0163 0.0121 0.0130 42,092 +0.00(+0.00%)
May 18, 2020 0.0089 0.0169 0.0089 0.0130 46,449 -0.00(-7.14%)
May 15, 2020 0.0099 0.0170 0.0099 0.0140 27,100 -0.00(-15.66%)
May 14, 2020 0.0130 0.0166 0.0130 0.0166 33,904 +0.00(+27.69%)
May 13, 2020 0.0112 0.0150 0.0112 0.0130 38,453 -0.00(-7.14%)
May 12, 2020 0.0162 0.0178 0.0140 0.0140 9,955 +0.00(+6.06%)
May 11, 2020 0.0170 0.0180 0.0126 0.0132 67,618 -0.00(-14.84%)
May 08, 2020 0.0201 0.0201 0.0150 0.0155 128,700 -0.00(-7.74%)
May 07, 2020 0.0200 0.0200 0.0150 0.0168 22,998 +0.00(+20.00%)
May 06, 2020 0.0104 0.0200 0.0104 0.0140 25,406 +0.00(+11.11%)
May 05, 2020 0.0200 0.0200 0.0126 0.0126 58,781 -0.01(-37.00%)
May 04, 2020 0.0160 0.0200 0.0160 0.0200 3,375 +0.00(+11.11%)
May 01, 2020 0.0195 0.0200 0.0160 0.0180 22,700 -0.00(-10.00%)
Apr 30, 2020 0.0143 0.0200 0.0143 0.0200 19,103 +0.00(+29.03%)
Apr 29, 2020 0.0217 0.0229 0.0150 0.0155 70,460 -0.00(-22.50%)
Apr 28, 2020 0.0204 0.0210 0.0198 0.0200 13,683 +0.00(+1.01%)
Apr 27, 2020 0.0227 0.0227 0.0140 0.0198 203,500 +0.00(+0.51%)
Apr 24, 2020 0.0228 0.0228 0.0151 0.0197 49,300 -0.00(-10.45%)
Apr 23, 2020 0.0227 0.0230 0.0142 0.0220 84,749 -0.00(-2.65%)
Apr 22, 2020 0.0227 0.0227 0.0146 0.0226 92,081 +0.00(+22.83%)
Apr 21, 2020 0.0190 0.0190 0.0150 0.0184 75,910 -0.00(-2.65%)
Apr 20, 2020 0.0185 0.0190 0.0152 0.0189 47,615 -0.00(-0.53%)
Apr 17, 2020 0.0150 0.0200 0.0150 0.0190 24,700 -0.00(-3.55%)
Apr 16, 2020 0.0217 0.0217 0.0152 0.0197 47,600 -0.00(-12.05%)
Apr 15, 2020 0.0150 0.0230 0.0150 0.0224 54,216 +0.01(+40.00%)
Apr 14, 2020 0.0161 0.0230 0.0160 0.0160 12,710 +0.00(+0.00%)
Apr 13, 2020 0.0160 0.0190 0.0160 0.0160 27,350 -0.00(-20.00%)
Apr 09, 2020 0.0200 0.0200 0.0160 0.0200 204,300 +0.00(+2.56%)
Apr 08, 2020 0.0228 0.0228 0.0160 0.0195 85,744 +0.00(+21.87%)
Apr 07, 2020 0.0229 0.0229 0.0129 0.0160 83,474 +0.00(+6.67%)
Apr 06, 2020 0.0227 0.0227 0.0126 0.0150 145,948 +0.00(+23.97%)
Apr 03, 2020 0.0240 0.0240 0.0100 0.0121 52,800 -0.00(-22.44%)
Apr 02, 2020 0.0225 0.0225 0.0098 0.0156 92,178 +0.00(+7.59%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.