Global Hemp Group Inc. (GHG.CN)

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

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 12:55PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 06, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	2,356,568
Jan 05, 2023	0.0100	0.0150	0.0050	0.0150	0.0150	5,028,846
Jan 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 05, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 10, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.2838%)

CRUDE OIL69.20-0.76(-1.09%)

BTC-CAD38,385.66+184.32(+0.48%)

Global Hemp Group Inc. (GHG.CN)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.2838%)

CRUDE OIL
69.20
-0.76(-1.09%)

BTC-CAD
38,385.66
+184.32(+0.48%)