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 (%)
Sep 30, 2020 0.0068 0.0130 0.0068 0.0130 51,467 +0.00(+23.81%)
Sep 29, 2020 0.0068 0.0124 0.0068 0.0105 91,266 +0.00(+0.00%)
Sep 28, 2020 0.0093 0.0115 0.0093 0.0105 65,575 -0.00(-4.55%)
Sep 25, 2020 0.0099 0.0130 0.0099 0.0110 186,800 -0.00(-16.67%)
Sep 24, 2020 0.0112 0.0132 0.0112 0.0132 178,682 +0.00(+20.00%)
Sep 23, 2020 0.0125 0.0125 0.0110 0.0110 11,088 -0.00(-8.33%)
Sep 22, 2020 0.0136 0.0136 0.0110 0.0120 306,560 +0.00(+0.00%)
Sep 21, 2020 0.0130 0.0145 0.0114 0.0120 72,204 +0.00(+0.00%)
Sep 18, 2020 0.0177 0.0177 0.0120 0.0120 81,400 -0.01(-32.20%)
Sep 17, 2020 0.0105 0.0180 0.0105 0.0177 114,081 +0.01(+47.50%)
Sep 16, 2020 0.0120 0.0160 0.0120 0.0120 49,491 +0.00(+9.09%)
Sep 15, 2020 0.0160 0.0160 0.0110 0.0110 32,477 -0.01(-31.25%)
Sep 14, 2020 0.0110 0.0201 0.0110 0.0160 43,755 +0.00(+6.67%)
Sep 11, 2020 0.0106 0.0160 0.0106 0.0150 122,600 +0.00(+0.00%)
Sep 10, 2020 0.0202 0.0202 0.0106 0.0150 80,262 +0.00(+3.45%)
Sep 09, 2020 0.0140 0.0145 0.0120 0.0145 32,042 +0.00(+4.32%)
Sep 08, 2020 0.0120 0.0154 0.0120 0.0139 13,441 -0.00(-0.71%)
Sep 04, 2020 0.0106 0.0140 0.0106 0.0140 6,600 +0.00(+16.67%)
Sep 03, 2020 0.0140 0.0140 0.0120 0.0120 26,822 -0.00(-14.29%)
Sep 02, 2020 0.0194 0.0194 0.0120 0.0140 209,700 -0.00(-21.35%)
Sep 01, 2020 0.0111 0.0180 0.0110 0.0178 241,456 -0.00(-1.11%)
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%)
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.