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 )

0.0300 -0.0222 (-42.53%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 17, 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, 2021 0.0290 0.0290 0.0277 0.0280 116,395 -0.00(-3.45%)
Sep 29, 2021 0.0277 0.0320 0.0277 0.0290 25,090 +0.00(+4.69%)
Sep 28, 2021 0.0320 0.0320 0.0277 0.0277 25,100 -0.00(-13.44%)
Sep 27, 2021 0.0366 0.0366 0.0229 0.0320 61,137 +0.00(+8.47%)
Sep 24, 2021 0.0290 0.0297 0.0276 0.0295 24,377 +0.00(+7.27%)
Sep 23, 2021 0.0291 0.0298 0.0275 0.0275 92,200 -0.00(-5.50%)
Sep 22, 2021 0.0275 0.0291 0.0275 0.0291 79,956 +0.00(+3.56%)
Sep 21, 2021 0.0295 0.0330 0.0270 0.0281 220,236 +0.00(+1.81%)
Sep 20, 2021 0.0310 0.0340 0.0246 0.0276 107,266 -0.00(-8.00%)
Sep 17, 2021 0.0275 0.0340 0.0262 0.0300 38,950 +0.00(+9.09%)
Sep 16, 2021 0.0326 0.0326 0.0275 0.0275 23,126 -0.00(-0.36%)
Sep 15, 2021 0.0275 0.0341 0.0231 0.0276 440,728 +0.00(+0.36%)
Sep 14, 2021 0.0310 0.0320 0.0275 0.0275 52,207 -0.00(-0.36%)
Sep 13, 2021 0.0300 0.0300 0.0275 0.0276 28,015 -0.00(-4.83%)
Sep 10, 2021 0.0289 0.0290 0.0275 0.0290 12,144 +0.00(+5.07%)
Sep 09, 2021 0.0320 0.0320 0.0275 0.0276 128,468 -0.00(-6.12%)
Sep 08, 2021 0.0268 0.0294 0.0268 0.0294 48,818 +0.00(+12.21%)
Sep 07, 2021 0.0298 0.0298 0.0262 0.0262 18,166 -0.01(-18.12%)
Sep 03, 2021 0.0390 0.0390 0.0281 0.0320 37,000 +0.00(+10.34%)
Sep 02, 2021 0.0280 0.0290 0.0280 0.0290 205,617 +0.00(+3.57%)
Sep 01, 2021 0.0300 0.0300 0.0280 0.0280 238,088 -0.00(-12.50%)
Aug 31, 2021 0.0362 0.0367 0.0250 0.0320 197,118 +0.00(+0.00%)
Aug 30, 2021 0.0368 0.0368 0.0280 0.0320 193,474 +0.00(+6.67%)
Aug 27, 2021 0.0360 0.0360 0.0265 0.0300 138,401 +0.00(+7.14%)
Aug 26, 2021 0.0348 0.0348 0.0263 0.0280 61,647 -0.00(-1.41%)
Aug 25, 2021 0.0337 0.0337 0.0280 0.0284 136,496 -0.00(-12.07%)
Aug 24, 2021 0.0325 0.0325 0.0300 0.0323 30,710 +0.00(+3.53%)
Aug 23, 2021 0.0260 0.0320 0.0250 0.0312 110,945 +0.00(+6.85%)
Aug 20, 2021 0.0290 0.0312 0.0275 0.0292 432,257 +0.00(+4.29%)
Aug 19, 2021 0.0298 0.0298 0.0280 0.0280 29,004 -0.00(-6.67%)
Aug 18, 2021 0.0273 0.0300 0.0273 0.0300 41,580 +0.00(+3.45%)
Aug 17, 2021 0.0292 0.0312 0.0276 0.0290 246,283 -0.00(-14.20%)
Aug 16, 2021 0.0310 0.0367 0.0310 0.0338 397,669 -0.00(-5.85%)
Aug 13, 2021 0.0370 0.0370 0.0321 0.0359 201,812 -0.00(-2.97%)
Aug 12, 2021 0.0352 0.0370 0.0317 0.0370 626,491 +0.01(+17.46%)
Aug 11, 2021 0.0370 0.0370 0.0313 0.0315 594,662 -0.00(-2.17%)
Aug 10, 2021 0.0280 0.0322 0.0280 0.0322 72,827 -0.00(-4.45%)
Aug 09, 2021 0.0278 0.0340 0.0278 0.0337 34,879 +0.01(+21.22%)
Aug 06, 2021 0.0250 0.0339 0.0250 0.0278 48,013 -0.00(-7.33%)
Aug 05, 2021 0.0277 0.0300 0.0277 0.0300 463,266 -0.00(-11.24%)
Aug 04, 2021 0.0312 0.0340 0.0312 0.0338 71,035 +0.00(+12.67%)
Aug 03, 2021 0.0300 0.0382 0.0300 0.0300 307,146 -0.01(-16.20%)
Aug 02, 2021 0.0270 0.0358 0.0270 0.0358 98,900 +0.00(+5.29%)
Jul 30, 2021 0.0302 0.0382 0.0302 0.0340 310,416 -0.00(-0.58%)
Jul 29, 2021 0.0310 0.0369 0.0280 0.0342 273,497 +0.00(+14.00%)
Jul 28, 2021 0.0331 0.0331 0.0300 0.0300 136,086 -0.00(-3.23%)
Jul 27, 2021 0.0270 0.0331 0.0270 0.0310 16,364 -0.00(-0.64%)
Jul 26, 2021 0.0370 0.0370 0.0300 0.0312 88,023 -0.00(-2.50%)
Jul 23, 2021 0.0300 0.0365 0.0300 0.0320 240,987 +0.00(+0.00%)
Jul 22, 2021 0.0330 0.0379 0.0314 0.0320 51,646 -0.00(-9.60%)
Jul 21, 2021 0.0386 0.0386 0.0300 0.0354 213,221 -0.00(-4.07%)
Jul 20, 2021 0.0464 0.0464 0.0306 0.0369 89,039 +0.00(+11.48%)
Jul 19, 2021 0.0410 0.0439 0.0330 0.0331 1,013,784 -0.01(-17.25%)
Jul 16, 2021 0.0378 0.0400 0.0320 0.0400 95,300 +0.00(+14.29%)
Jul 15, 2021 0.0330 0.0394 0.0330 0.0350 397,977 -0.00(-5.41%)
Jul 14, 2021 0.0404 0.0423 0.0359 0.0370 177,155 -0.00(-7.27%)
Jul 13, 2021 0.0332 0.0460 0.0316 0.0399 1,146,533 +0.01(+22.77%)
Jul 12, 2021 0.0304 0.0362 0.0304 0.0325 413,200 +0.00(+2.85%)
Jul 09, 2021 0.0300 0.0321 0.0276 0.0316 2,252,904 +0.00(+0.64%)
Jul 08, 2021 0.0355 0.0407 0.0314 0.0314 666,725 -0.00(-12.04%)
Jul 07, 2021 0.0361 0.0399 0.0355 0.0357 409,755 -0.00(-0.83%)
Jul 06, 2021 0.0457 0.0457 0.0355 0.0360 943,656 -0.00(-10.00%)
Jul 02, 2021 0.0453 0.0495 0.0400 0.0400 1,372,101 -0.00(-4.76%)
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.