Advertisement

U.S. Markets closed

S&P Futures
5,886.50
-9.75(-0.17%)
Dow Futures
43,127.00
-50.00(-0.12%)
Nasdaq Futures
20,466.50
-53.00(-0.26%)
Russell 2000 Futures
2,249.80
-5.70(-0.25%)
Crude Oil
70.30
-0.26(-0.37%)
Gold
2,743.70
+4.80(+0.18%)

Global Hemp Group Inc. (GBHPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.0200

+0.0054

(+36.99%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,000
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 16, 2024	0.0168	0.0200	0.0168	0.0200	0.0200	1,600
Oct 15, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Oct 14, 2024	0.0135	0.0168	0.0135	0.0168	0.0168	900
Oct 11, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	1,000
Oct 10, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Oct 09, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Oct 08, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Oct 07, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Oct 04, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	24,500
Oct 03, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	100
Oct 02, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Oct 01, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	1,300
Sep 30, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Sep 27, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Sep 26, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Sep 25, 2024	0.0288	0.0288	0.0157	0.0157	0.0157	12,700
Sep 24, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	500
Sep 23, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sep 20, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sep 19, 2024	0.0200	0.0200	0.0179	0.0182	0.0182	20,100
Sep 18, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Sep 17, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	200
Sep 16, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	1,800
Sep 13, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	11,100
Sep 12, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	300
Sep 11, 2024	0.0146	0.0289	0.0146	0.0146	0.0146	1,500
Sep 10, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Sep 09, 2024	0.0300	0.0300	0.0146	0.0146	0.0146	11,700
Sep 06, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sep 05, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sep 04, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	5,000
Sep 03, 2024	0.0300	0.0300	0.0272	0.0275	0.0275	50,100
Aug 30, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 29, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 28, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 27, 2024	0.0182	0.0306	0.0182	0.0182	0.0182	4,000
Aug 26, 2024	0.0350	0.0350	0.0182	0.0182	0.0182	1,600
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,500
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Aug 20, 2024	0.0182	0.0370	0.0182	0.0370	0.0370	31,200
Aug 19, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	2,100
Aug 16, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Aug 15, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Aug 14, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Aug 13, 2024	0.0184	0.0184	0.0183	0.0183	0.0183	149,300
Aug 12, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	1,200
Aug 09, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	300
Aug 08, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Aug 07, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	1,400
Aug 06, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Aug 05, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	1,100
Aug 02, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Aug 01, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	500
Jul 31, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	600
Jul 30, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Jul 29, 2024	0.0203	0.0203	0.0183	0.0183	0.0183	800
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 24, 2024	0.0183	0.0400	0.0183	0.0400	0.0400	14,000
Jul 23, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Jul 22, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Jul 19, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Jul 18, 2024	0.0500	0.0500	0.0184	0.0184	0.0184	1,400
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 16, 2024	0.0477	0.0477	0.0477	0.0477	0.0477	-
Jul 15, 2024	0.0453	0.0477	0.0453	0.0477	0.0477	2,000
Jul 12, 2024	0.0300	0.0300	0.0183	0.0280	0.0280	30,600
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,800
Jul 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	7,200
Jul 08, 2024	0.0207	0.0207	0.0182	0.0182	0.0182	3,200
Jul 05, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	4,400
Jul 03, 2024	0.0182	0.0300	0.0182	0.0300	0.0300	1,300
Jul 02, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	200
Jul 01, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	500
Jun 28, 2024	0.0400	0.0400	0.0379	0.0379	0.0379	700
Jun 27, 2024	0.0379	0.0379	0.0379	0.0379	0.0379	1,000
Jun 26, 2024	0.0300	0.0342	0.0231	0.0342	0.0342	5,200
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,700
Jun 24, 2024	0.0300	0.0300	0.0231	0.0231	0.0231	15,300
Jun 21, 2024	0.0680	0.0680	0.0220	0.0300	0.0300	70,900
Jun 20, 2024	0.0300	0.0680	0.0300	0.0680	0.0680	700
Jun 18, 2024	0.0530	0.0600	0.0300	0.0300	0.0300	9,200
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	800
Jun 14, 2024	0.0680	0.0680	0.0522	0.0522	0.0522	1,700
Jun 13, 2024	0.0680	0.0680	0.0300	0.0300	0.0300	4,100
Jun 12, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	100
Jun 11, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	4,000
Jun 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	10,400
Jun 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Jun 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2024	0.0527	0.0527	0.0500	0.0500	0.0500	6,400
May 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,886.50-9.75(-0.17%)

Dow Futures43,127.00-50.00(-0.12%)

Nasdaq Futures20,466.50-53.00(-0.26%)

Russell 2000 Futures2,249.80-5.70(-0.25%)

Crude Oil70.30-0.26(-0.37%)

Gold2,743.70+4.80(+0.18%)

Global Hemp Group Inc. (GBHPF)

S&P Futures
5,886.50
-9.75(-0.17%)

Dow Futures
43,127.00
-50.00(-0.12%)

Nasdaq Futures
20,466.50
-53.00(-0.26%)

Russell 2000 Futures
2,249.80
-5.70(-0.25%)

Crude Oil
70.30
-0.26(-0.37%)

Gold
2,743.70
+4.80(+0.18%)