Mail

GHG.CN - Global Hemp Group Inc.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	305,808
May 30, 2023	-	-	-	-	-	-
May 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	140,523
May 26, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	170,800
May 25, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	196,714
May 24, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	263,140
May 23, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,640,086
May 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
May 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	135,676
May 17, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	336,000
May 16, 2023	0.0050	0.0075	0.0050	0.0050	0.0050	448,000
May 15, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	207,582
May 12, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	1,422,000
May 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
May 10, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	11,104,114
May 09, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	4,050,000
May 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	40,920
May 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	13,645
May 04, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	599,000
May 03, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	31,000
May 02, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	235,800
May 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	279,255
Apr 28, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	365,002
Apr 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	55,051
Apr 26, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	172,300
Apr 25, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	54,500
Apr 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	137,100
Apr 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	396,500
Apr 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	71,090
Apr 19, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	573,759
Apr 18, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	162,700
Apr 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	51,425
Apr 14, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	221,691
Apr 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	188,199
Apr 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Apr 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Apr 10, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	385,000
Apr 06, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	43,374
Apr 05, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	2,033,200
Apr 04, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	928,500
Apr 03, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	355,700
Mar 31, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	739,100
Mar 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	254,000
Mar 29, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	28,000
Mar 28, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	386,829
Mar 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,382,791
Mar 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,241,643
Mar 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Mar 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	347,331
Mar 21, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	388,502
Mar 20, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	30,000
Mar 17, 2023	0.0050	0.0100	0.0050	0.0050	0.0050	14,875
Mar 16, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	13,463
Mar 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	35,700
Mar 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,005,000
Mar 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,224,561
Mar 10, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,800,110
Mar 09, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	144,750
Mar 08, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	3,530,012
Mar 07, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	42,000
Mar 06, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	365,589
Mar 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	152,000
Mar 02, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	473,000
Mar 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	11,564
Feb 28, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	36,525
Feb 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Feb 24, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	443,906
Feb 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	116,500
Feb 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	529,590
Feb 17, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	169,950
Feb 16, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	140,370
Feb 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	440,502
Feb 14, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	473,021
Feb 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	16,752
Feb 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	121,000
Feb 09, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	116,773
Feb 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	482,845
Feb 02, 2023	0.0100	0.0150	0.0050	0.0100	0.0100	1,458,200
Feb 01, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	129,000
Jan 31, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	175,991
Jan 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Jan 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	417,900
Jan 26, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	444,017
Jan 25, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	938,800
Jan 24, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	2,156,562
Jan 23, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	62,200
Jan 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	11,700
Jan 19, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	19,200
Jan 18, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	15,500
Jan 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	316,100
Jan 16, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	4,899,700
Jan 13, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	49,646
Jan 12, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	1,563,176
Jan 11, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	1,225,307
Jan 10, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	4,292,302
Jan 09, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...