Global Hemp Group Inc. (GBHPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0300

-0.0200

(-40.00%)

At close: 03:54PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0800	0.0800	0.0300	0.0300	0.0300	44,700
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 16, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	200
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,700
Apr 12, 2024	0.0536	0.0536	0.0301	0.0301	0.0301	1,700
Apr 11, 2024	0.0488	0.0488	0.0488	0.0488	0.0488	1,400
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0301	0.0400	0.0301	0.0400	0.0400	7,100
Apr 05, 2024	0.0300	0.0700	0.0300	0.0700	0.0700	1,900
Apr 04, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	12,000
Apr 03, 2024	0.0300	0.0375	0.0300	0.0375	0.0375	700
Apr 02, 2024	0.0387	0.0600	0.0387	0.0500	0.0500	16,000
Apr 01, 2024	0.0375	0.0480	0.0375	0.0480	0.0480	21,400
Mar 28, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Mar 27, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	2,400
Mar 26, 2024	0.0440	0.0440	0.0375	0.0375	0.0375	2,600
Mar 25, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	800
Mar 22, 2024	0.0538	0.0538	0.0538	0.0538	0.0538	2,000
Mar 21, 2024	0.0503	0.0503	0.0503	0.0503	0.0503	-
Mar 20, 2024	0.0503	0.0630	0.0503	0.0503	0.0503	800
Mar 19, 2024	0.0493	0.0493	0.0493	0.0493	0.0493	-
Mar 18, 2024	0.0493	0.0493	0.0493	0.0493	0.0493	1,100
Mar 15, 2024	0.0800	0.0800	0.0375	0.0493	0.0493	3,100
Mar 14, 2024	0.0401	0.0401	0.0400	0.0400	0.0400	19,300
Mar 13, 2024	0.0532	0.1000	0.0495	0.0495	0.0495	571,600
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,300
Mar 11, 2024	0.0738	0.0738	0.0300	0.0300	0.0300	2,600
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,400
Mar 07, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	400
Mar 06, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	1,800
Mar 05, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
Mar 04, 2024	0.0300	0.0630	0.0300	0.0630	0.0630	20,000
Mar 01, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Feb 29, 2024	0.0519	0.0600	0.0465	0.0465	0.0465	14,200
Feb 28, 2024	0.0400	0.0466	0.0400	0.0466	0.0466	15,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
Feb 26, 2024	0.0645	0.0645	0.0645	0.0645	0.0645	-
Feb 23, 2024	0.0363	0.0645	0.0363	0.0645	0.0645	1,900
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Feb 16, 2024	0.0300	0.0321	0.0300	0.0321	0.0321	3,100
Feb 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 09, 2024	0.0496	0.0496	0.0321	0.0321	0.0321	12,700
Feb 08, 2024	0.0400	0.0630	0.0400	0.0630	0.0630	4,100
Feb 07, 2024	0.0650	0.0650	0.0300	0.0300	0.0300	2,000
Feb 06, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,400
Feb 05, 2024	0.0260	0.0283	0.0260	0.0260	0.0260	600
Feb 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,100
Feb 01, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,000
Jan 31, 2024	0.0260	0.0572	0.0260	0.0260	0.0260	14,400
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400
Jan 26, 2024	0.0457	0.0457	0.0457	0.0457	0.0457	300
Jan 25, 2024	0.0457	0.0457	0.0457	0.0457	0.0457	400
Jan 24, 2024	0.0800	0.0800	0.0420	0.0421	0.0421	3,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	600
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,400
Jan 12, 2024	0.0361	0.0361	0.0361	0.0361	0.0361	-
Jan 11, 2024	0.0361	0.0361	0.0361	0.0361	0.0361	-
Jan 10, 2024	0.0293	0.0361	0.0293	0.0361	0.0361	500
Jan 09, 2024	0.0880	0.0880	0.0270	0.0270	0.0270	400
Jan 08, 2024	0.0512	0.0512	0.0512	0.0512	0.0512	1,300
Jan 05, 2024	0.0474	0.0474	0.0474	0.0474	0.0474	300
Jan 04, 2024	0.0586	0.0586	0.0586	0.0586	0.0586	2,600
Jan 03, 2024	0.0249	0.0586	0.0170	0.0586	0.0586	4,700
Jan 02, 2024	0.0251	0.1000	0.0170	0.0575	0.0575	5,500
Dec 29, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	900
Dec 28, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 27, 2023	0.0177	0.0177	0.0170	0.0170	0.0170	2,700
Dec 26, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 22, 2023	0.0300	0.0300	0.0270	0.0270	0.0270	14,100
Dec 21, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 20, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	600
Dec 19, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,200
Dec 18, 2023	0.0135	0.0500	0.0135	0.0150	0.0150	3,300
Dec 15, 2023	0.0146	0.0146	0.0146	0.0146	0.0146	1,100
Dec 14, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	24,400
Dec 13, 2023	0.0180	0.0180	0.0170	0.0180	0.0180	5,500
Dec 12, 2023	0.0171	0.0171	0.0171	0.0171	0.0171	200
Dec 11, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	800
Dec 08, 2023	0.0171	0.0180	0.0171	0.0180	0.0180	25,300
Dec 07, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	2,500
Dec 06, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	5,700
Dec 05, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 04, 2023	0.0171	0.0180	0.0150	0.0180	0.0180	1,400
Dec 01, 2023	0.0309	0.0772	0.0172	0.0772	0.0772	1,600
Nov 30, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 29, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 28, 2023	0.0271	0.0300	0.0170	0.0170	0.0170	600
Nov 27, 2023	0.0120	0.0400	0.0120	0.0400	0.0400	3,300
Nov 24, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7261-0.0003(-0.04%)

CRUDE OIL82.25-0.48(-0.58%)

Bitcoin CAD88,868.72+3,989.78(+4.70%)

Global Hemp Group Inc. (GBHPF)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7261
-0.0003(-0.04%)

CRUDE OIL
82.25
-0.48(-0.58%)

Bitcoin CAD
88,868.72
+3,989.78(+4.70%)