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 (%)
Aug 31, 2020 0.0110 0.0180 0.0110 0.0180 26,136 +0.00(+5.88%)
Aug 28, 2020 0.0180 0.0180 0.0120 0.0170 44,600 -0.00(-5.56%)
Aug 27, 2020 0.0194 0.0194 0.0133 0.0180 151,795 +0.00(+5.26%)
Aug 26, 2020 0.0180 0.0180 0.0120 0.0171 14,469 -0.00(-2.29%)
Aug 25, 2020 0.0175 0.0175 0.0120 0.0175 88,889 +0.00(+32.58%)
Aug 24, 2020 0.0105 0.0170 0.0105 0.0132 142,019 -0.00(-5.71%)
Aug 21, 2020 0.0145 0.0170 0.0132 0.0140 66,000 -0.00(-3.45%)
Aug 20, 2020 0.0175 0.0175 0.0145 0.0145 39,637 -0.00(-9.37%)
Aug 19, 2020 0.0160 0.0160 0.0160 0.0160 10,189 +0.00(+6.67%)
Aug 18, 2020 0.0198 0.0198 0.0106 0.0150 75,101 +0.00(+13.64%)
Aug 17, 2020 0.0155 0.0170 0.0120 0.0132 65,870 -0.00(-22.35%)
Aug 14, 2020 0.0110 0.0170 0.0110 0.0170 30,800 +0.00(+0.00%)
Aug 13, 2020 0.0111 0.0170 0.0110 0.0170 19,337 +0.00(+0.00%)
Aug 12, 2020 0.0157 0.0170 0.0120 0.0170 40,045 +0.00(+7.59%)
Aug 11, 2020 0.0111 0.0160 0.0110 0.0158 17,277 +0.00(+0.00%)
Aug 10, 2020 0.0131 0.0170 0.0130 0.0158 178,200 +0.00(+21.54%)
Aug 07, 2020 0.0199 0.0199 0.0110 0.0130 22,900 +0.00(+18.18%)
Aug 06, 2020 0.0167 0.0167 0.0110 0.0110 180,396 -0.00(-30.38%)
Aug 05, 2020 0.0158 0.0158 0.0120 0.0158 83,506 +0.00(+0.00%)
Aug 04, 2020 0.0159 0.0159 0.0112 0.0158 15,680 +0.00(+0.00%)
Aug 03, 2020 0.0105 0.0158 0.0105 0.0158 16,016 +0.00(+1.94%)
Jul 31, 2020 0.0118 0.0158 0.0105 0.0155 107,000 +0.00(+21.09%)
Jul 30, 2020 0.0200 0.0200 0.0105 0.0128 23,789 -0.00(-3.76%)
Jul 29, 2020 0.0103 0.0160 0.0095 0.0133 96,672 +0.00(+15.65%)
Jul 28, 2020 0.0111 0.0168 0.0110 0.0115 57,054 -0.01(-31.55%)
Jul 27, 2020 0.0200 0.0200 0.0117 0.0168 74,179 -0.00(-0.59%)
Jul 24, 2020 0.0185 0.0185 0.0123 0.0169 36,800 +0.00(+5.62%)
Jul 23, 2020 0.0106 0.0167 0.0106 0.0160 49,365 +0.00(+11.89%)
Jul 22, 2020 0.0144 0.0144 0.0110 0.0143 257,508 -0.00(-0.69%)
Jul 21, 2020 0.0102 0.0160 0.0102 0.0144 24,338 +0.00(+15.20%)
Jul 20, 2020 0.0177 0.0177 0.0125 0.0125 82,514 -0.00(-24.24%)
Jul 17, 2020 0.0160 0.0170 0.0110 0.0165 49,900 +0.00(+3.13%)
Jul 16, 2020 0.0187 0.0187 0.0120 0.0160 72,723 +0.00(+0.00%)
Jul 15, 2020 0.0103 0.0185 0.0103 0.0160 70,455 +0.00(+10.34%)
Jul 14, 2020 0.0105 0.0145 0.0105 0.0145 274,293 +0.00(+33.03%)
Jul 13, 2020 0.0101 0.0145 0.0100 0.0109 145,834 +0.00(+2.83%)
Jul 10, 2020 0.0145 0.0145 0.0106 0.0106 43,700 -0.00(-26.90%)
Jul 09, 2020 0.0102 0.0145 0.0102 0.0145 27,873 +0.00(+29.46%)
Jul 08, 2020 0.0114 0.0145 0.0101 0.0112 154,146 +0.00(+1.82%)
Jul 07, 2020 0.0102 0.0145 0.0102 0.0110 127,902 +0.00(+0.00%)
Jul 06, 2020 0.0090 0.0145 0.0090 0.0110 54,660 -0.00(-24.14%)
Jul 02, 2020 0.0125 0.0145 0.0110 0.0145 15,300 +0.00(+0.00%)
Jul 01, 2020 0.0120 0.0155 0.0120 0.0145 14,202 -0.00(-3.33%)
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%)
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.