Canada markets closed

Global Hemp Group Inc. (GHG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.04500.04500.04500.04500.045010,238
Jul 18, 20240.04500.04500.04500.04500.0450177,675
Jul 17, 20240.05500.05500.03500.03500.035070,500
Jul 16, 20240.06000.06000.06000.06000.06001,000
Jul 15, 20240.04500.05500.04500.05500.055060,680
Jul 12, 20240.03000.04500.03000.04500.0450119,872
Jul 11, 20240.02500.02500.02500.02500.02502,100
Jul 10, 20240.02500.02500.02500.02500.0250111,000
Jul 09, 20240.03500.03500.03500.03500.0350-
Jul 08, 20240.03500.03500.02000.03500.0350245,050
Jul 05, 20240.02000.03000.02000.03000.030026,000
Jul 04, 20240.02500.02500.02500.02500.0250-
Jul 03, 20240.04500.04500.02500.02500.025084,151
Jul 02, 20240.02500.04000.02500.04000.040074,000
Jun 28, 20240.03000.03000.03000.03000.0300-
Jun 27, 20240.04000.04000.03000.03000.030024,000
Jun 26, 20240.03000.04000.03000.04000.040040,045
Jun 25, 20240.04000.04000.03000.03000.030017,150
Jun 24, 20240.03000.03000.03000.03000.030094,038
Jun 21, 20240.04000.04500.03000.04500.0450154,000
Jun 20, 20240.04000.04000.04000.04000.0400-
Jun 19, 20240.04000.04000.04000.04000.0400-
Jun 18, 20240.04000.04000.04000.04000.0400105,000
Jun 17, 20240.05500.05500.04000.04000.040054,250
Jun 14, 20240.05500.05500.05500.05500.05504,180
Jun 13, 20240.05500.05500.05500.05500.055010,000
Jun 12, 20240.07000.07000.06000.06000.060040,000
Jun 11, 20240.05500.05500.05500.05500.0550-
Jun 10, 20240.05500.05500.05500.05500.0550-
Jun 07, 20240.05500.05500.05500.05500.05501,110
Jun 06, 20240.05500.05500.05000.05000.050058,100
Jun 05, 20240.07000.07000.07000.07000.0700-
Jun 04, 20240.07000.07000.07000.07000.07006,349
Jun 03, 20240.05500.05500.05500.05500.05501,337
May 31, 20240.05500.05500.05500.05500.05509,000
May 30, 20240.06500.06500.06500.06500.06508,500
May 29, 20240.05500.05500.05500.05500.0550-
May 28, 20240.05000.06000.05000.05500.055018,000
May 27, 20240.06000.07000.05500.05500.055032,557
May 24, 20240.05000.05000.05000.05000.050010,666
May 23, 20240.02500.02500.02500.02500.025010,000
May 22, 20240.04500.04500.02000.03500.035064,300
May 21, 20240.04500.04500.04500.04500.045018,000
May 17, 20240.04500.04500.04500.04500.0450-
May 16, 20240.04500.04500.04500.04500.0450-
May 15, 20240.04500.04500.04500.04500.0450-
May 14, 20240.04500.04500.04500.04500.0450-
May 13, 20240.04500.04500.04500.04500.0450-
May 10, 20240.04500.04500.04500.04500.0450-
May 09, 20240.04500.04500.04500.04500.0450-
May 08, 20240.04500.04500.04500.04500.0450-
May 07, 20240.04500.04500.04500.04500.0450-
May 06, 20240.04500.04500.04500.04500.0450-
May 03, 20240.04500.04500.04500.04500.0450-
May 02, 20240.04500.04500.04500.04500.0450-
May 01, 20240.04500.04500.04500.04500.0450-
Apr 30, 20240.04500.04500.04500.04500.0450-
Apr 29, 20240.04500.04500.04500.04500.0450-
Apr 26, 20240.04500.04500.04500.04500.0450-
Apr 25, 20240.04500.04500.04500.04500.0450-
Apr 24, 20240.04500.04500.04500.04500.0450-
Apr 23, 20240.04500.04500.04500.04500.0450-
Apr 22, 20240.04500.04500.04500.04500.0450-
Apr 19, 20240.04500.04500.04500.04500.0450-
Apr 18, 20240.04500.04500.04500.04500.0450-
Apr 17, 20240.04500.04500.04500.04500.0450-
Apr 16, 20240.04500.04500.04500.04500.0450-
Apr 15, 20240.05000.05500.04500.04500.045015,500
Apr 12, 20240.06000.06000.06000.06000.06002,112
Apr 11, 20240.05000.05000.05000.05000.0500-
Apr 10, 20240.05000.05000.05000.05000.0500-
Apr 09, 20240.05000.05000.05000.05000.0500-
Apr 08, 20240.05000.05000.05000.05000.05006,250
Apr 05, 20240.04500.04500.04500.04500.04501,000
Apr 04, 20240.05000.05500.05000.05500.055011,258
Apr 03, 20240.04500.04500.04500.04500.0450-
Apr 02, 20240.04500.04500.04500.04500.045059,500
Apr 01, 20240.04500.05000.04500.05000.050023,292
Mar 28, 20240.05000.05000.05000.05000.05002,000
Mar 27, 20240.05500.05500.05500.05500.0550-
Mar 26, 20240.05500.05500.05500.05500.05504,000
Mar 25, 20240.05000.05000.05000.05000.05001,547
Mar 22, 20240.05500.05500.05500.05500.05501,004
Mar 21, 20240.05000.05000.05000.05000.050028,500
Mar 20, 20240.05000.05000.05000.05000.05001,975
Mar 19, 20240.06000.06000.06000.06000.06005,000
Mar 18, 20240.05000.06000.05000.06000.06002,666
Mar 15, 20240.05500.05500.05000.05000.05004,000
Mar 14, 20240.05000.05000.05000.05000.0500161,100
Mar 13, 20240.04500.12000.04500.05000.0500424,907
Mar 12, 20240.04500.06500.04500.06500.06508,250
Mar 11, 20240.04500.08000.04500.08000.080028,587
Mar 08, 20240.05000.05500.04500.05000.050025,080
Mar 07, 20240.06000.06000.06000.06000.0600-
Mar 06, 20240.06000.06000.06000.06000.0600-
Mar 05, 20240.06000.06000.06000.06000.060042,250
Mar 04, 20240.06000.06000.06000.06000.060011,500
Mar 01, 20240.06000.06000.06000.06000.06005,000
Feb 29, 20240.08000.08500.06000.06000.060031,465
Feb 28, 20240.07000.07000.07000.07000.070011,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...