Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.0279 -0.0021 (-7.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
May 28, 2021 0.0278 0.0350 0.0278 0.0350 22,392 +0.01(+20.69%)
May 27, 2021 0.0360 0.0360 0.0277 0.0290 620,387 -0.01(-19.44%)
May 26, 2021 0.0349 0.0380 0.0320 0.0360 220,634 -0.00(-7.46%)
May 25, 2021 0.0346 0.0432 0.0311 0.0389 293,165 +0.00(+13.74%)
May 24, 2021 0.0300 0.0390 0.0300 0.0342 202,478 -0.00(-9.52%)
May 21, 2021 0.0382 0.0410 0.0340 0.0378 210,983 -0.00(-7.58%)
May 20, 2021 0.0320 0.0410 0.0320 0.0409 151,110 +0.01(+20.29%)
May 19, 2021 0.0392 0.0445 0.0330 0.0340 226,290 -0.00(-8.11%)
May 18, 2021 0.0427 0.0427 0.0350 0.0370 73,943 -0.00(-0.54%)
May 17, 2021 0.0463 0.0470 0.0370 0.0372 45,932 +0.00(+0.27%)
May 14, 2021 0.0468 0.0468 0.0371 0.0371 147,484 -0.00(-2.37%)
May 13, 2021 0.0300 0.0480 0.0300 0.0380 137,671 -0.00(-11.63%)
May 12, 2021 0.0300 0.0430 0.0300 0.0430 112,968 +0.01(+32.31%)
May 11, 2021 0.0340 0.0429 0.0300 0.0325 184,027 -0.00(-12.87%)
May 10, 2021 0.0320 0.0422 0.0270 0.0373 153,776 -0.00(-6.75%)
May 07, 2021 0.0419 0.0420 0.0380 0.0400 73,201 +0.00(+2.04%)
May 06, 2021 0.0440 0.0440 0.0370 0.0392 74,604 -0.00(-6.22%)
May 05, 2021 0.0500 0.0530 0.0390 0.0418 199,916 -0.00(-3.02%)
May 04, 2021 0.0295 0.0459 0.0295 0.0431 410,113 +0.01(+29.04%)
May 03, 2021 0.0250 0.0371 0.0250 0.0334 785,493 +0.00(+12.46%)
Apr 30, 2021 0.0288 0.0300 0.0250 0.0297 614,400 -0.00(-4.19%)
Apr 29, 2021 0.0304 0.0310 0.0291 0.0310 86,856 +0.00(+0.00%)
Apr 28, 2021 0.0300 0.0310 0.0242 0.0310 225,408 +0.00(+11.51%)
Apr 27, 2021 0.0303 0.0350 0.0241 0.0278 435,855 -0.00(-8.25%)
Apr 26, 2021 0.0331 0.0352 0.0290 0.0303 109,971 -0.00(-10.09%)
Apr 23, 2021 0.0390 0.0390 0.0290 0.0337 97,900 -0.00(-3.71%)
Apr 22, 2021 0.0270 0.0358 0.0270 0.0350 196,579 +0.01(+16.67%)
Apr 21, 2021 0.0328 0.0370 0.0280 0.0300 225,550 -0.00(-8.81%)
Apr 20, 2021 0.0270 0.0350 0.0260 0.0329 132,091 +0.00(+2.81%)
Apr 19, 2021 0.0315 0.0369 0.0300 0.0320 84,814 +0.00(+6.67%)
Apr 16, 2021 0.0413 0.0413 0.0300 0.0300 209,800 -0.00(-9.09%)
Apr 15, 2021 0.0310 0.0406 0.0302 0.0330 52,326 -0.00(-10.57%)
Apr 14, 2021 0.0370 0.0390 0.0320 0.0369 227,677 -0.00(-0.27%)
Apr 13, 2021 0.0348 0.0456 0.0312 0.0370 590,477 -0.01(-16.67%)
Apr 12, 2021 0.0528 0.0528 0.0387 0.0444 206,310 -0.00(-8.45%)
Apr 09, 2021 0.0500 0.0529 0.0400 0.0485 93,500 -0.00(-8.14%)
Apr 08, 2021 0.0520 0.0528 0.0450 0.0528 218,995 +0.00(+7.76%)
Apr 07, 2021 0.0467 0.0530 0.0467 0.0490 102,871 +0.00(+2.94%)
Apr 06, 2021 0.0466 0.0565 0.0466 0.0476 101,763 -0.00(-8.46%)
Apr 05, 2021 0.0520 0.0568 0.0520 0.0520 16,574 -0.00(-0.95%)
Apr 01, 2021 0.0567 0.0567 0.0521 0.0525 29,300 +0.00(+0.96%)
Mar 31, 2021 0.0535 0.0540 0.0500 0.0520 51,609 +0.01(+11.83%)
Mar 30, 2021 0.0440 0.0560 0.0440 0.0465 84,155 -0.00(-9.00%)
Mar 29, 2021 0.0610 0.0610 0.0496 0.0511 64,067 -0.00(-8.75%)
Mar 26, 2021 0.0608 0.0608 0.0511 0.0560 18,500 +0.00(+0.36%)
Mar 25, 2021 0.0680 0.0680 0.0511 0.0558 150,868 -0.01(-10.00%)
Mar 24, 2021 0.0600 0.0690 0.0577 0.0620 320,851 -0.00(-2.05%)
Mar 23, 2021 0.0610 0.0680 0.0599 0.0633 108,274 +0.00(+6.93%)
Mar 22, 2021 0.0650 0.0665 0.0592 0.0592 36,959 -0.00(-2.15%)
Mar 19, 2021 0.0611 0.0640 0.0605 0.0605 60,100 +0.00(+0.83%)
Mar 18, 2021 0.0700 0.0700 0.0600 0.0600 53,936 -0.01(-13.04%)
Mar 17, 2021 0.0690 0.0737 0.0631 0.0690 142,089 +0.00(+1.47%)
Mar 16, 2021 0.0560 0.0692 0.0560 0.0680 186,062 +0.00(+3.82%)
Mar 15, 2021 0.0759 0.0760 0.0650 0.0655 61,594 -0.00(-6.03%)
Mar 12, 2021 0.0700 0.0770 0.0639 0.0697 38,400 -0.00(-0.43%)
Mar 11, 2021 0.0765 0.0780 0.0620 0.0700 306,059 +0.00(+4.79%)
Mar 10, 2021 0.0720 0.0720 0.0628 0.0668 45,444 -0.00(-2.91%)
Mar 09, 2021 0.0759 0.0760 0.0661 0.0688 185,317 -0.01(-8.14%)
Mar 08, 2021 0.0641 0.0749 0.0527 0.0749 330,897 +0.02(+36.68%)
Mar 05, 2021 0.0604 0.0672 0.0500 0.0548 332,900 -0.01(-18.09%)
Mar 04, 2021 0.0760 0.0760 0.0580 0.0669 758,813 +0.00(+0.60%)
Mar 03, 2021 0.0774 0.0804 0.0661 0.0665 472,370 -0.01(-13.64%)
Mar 02, 2021 0.0683 0.0830 0.0650 0.0770 1,115,530 +0.01(+20.88%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.