OTC Markets OTCPK - Delayed Quote USD

Global Hemp Group Inc. (GBHPF)

Compare
0.0200 +0.0054 (+36.99%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 -
Oct 8, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 -
Oct 7, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 -
Oct 4, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 24,500
Oct 3, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 100
Oct 2, 2024 0.0157 0.0157 0.0157 0.0157 0.0157 -
Oct 1, 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 9, 2024 0.0300 0.0300 0.0146 0.0146 0.0146 11,700
Sep 6, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Sep 5, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Sep 4, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 5,000
Sep 3, 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 9, 2024 0.0396 0.0396 0.0396 0.0396 0.0396 300
Aug 8, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Aug 7, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 1,400
Aug 6, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Aug 5, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 1,100
Aug 2, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 -
Aug 1, 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 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 7,200
Jul 8, 2024 0.0207 0.0207 0.0182 0.0182 0.0182 3,200
Jul 5, 2024 0.0231 0.0231 0.0231 0.0231 0.0231 4,400
Jul 3, 2024 0.0182 0.0300 0.0182 0.0300 0.0300 1,300
Jul 2, 2024 0.0231 0.0231 0.0231 0.0231 0.0231 200
Jul 1, 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 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,200
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jun 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 3, 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
May 29, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 6,700
May 28, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 24, 2024 0.0300 0.0300 0.0220 0.0220 0.0220 6,900
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 22, 2024 0.0279 0.0310 0.0200 0.0300 0.0300 25,400
May 21, 2024 0.0330 0.0330 0.0300 0.0300 0.0300 2,500
May 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
May 14, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 13, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 3,300
May 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,000
May 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
May 6, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 800
May 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 4,200
May 2, 2024 0.0455 0.0600 0.0310 0.0600 0.0600 1,100
May 1, 2024 0.0230 0.0410 0.0220 0.0410 0.0410 1,200
Apr 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 300
Apr 29, 2024 0.0600 0.0600 0.0250 0.0250 0.0250 1,600
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200
Apr 25, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 200
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,800
Apr 23, 2024 0.0600 0.0600 0.0230 0.0300 0.0300 8,000
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 8, 2024 0.0301 0.0400 0.0301 0.0400 0.0400 7,100
Apr 5, 2024 0.0300 0.0700 0.0300 0.0700 0.0700 1,900
Apr 4, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 12,000
Apr 3, 2024 0.0300 0.0375 0.0300 0.0375 0.0375 700
Apr 2, 2024 0.0387 0.0600 0.0387 0.0500 0.0500 16,000
Apr 1, 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 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,400
Mar 7, 2024 0.0322 0.0322 0.0322 0.0322 0.0322 400
Mar 6, 2024 0.0630 0.0630 0.0630 0.0630 0.0630 1,800
Mar 5, 2024 0.0630 0.0630 0.0630 0.0630 0.0630 -
Mar 4, 2024 0.0300 0.0630 0.0300 0.0630 0.0630 20,000
Mar 1, 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 9, 2024 0.0496 0.0496 0.0321 0.0321 0.0321 12,700
Feb 8, 2024 0.0400 0.0630 0.0400 0.0630 0.0630 4,100
Feb 7, 2024 0.0650 0.0650 0.0300 0.0300 0.0300 2,000
Feb 6, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 1,400
Feb 5, 2024 0.0260 0.0283 0.0260 0.0260 0.0260 600
Feb 2, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 2,100
Feb 1, 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 9, 2024 0.0880 0.0880 0.0270 0.0270 0.0270 400
Jan 8, 2024 0.0512 0.0512 0.0512 0.0512 0.0512 1,300
Jan 5, 2024 0.0474 0.0474 0.0474 0.0474 0.0474 300
Jan 4, 2024 0.0586 0.0586 0.0586 0.0586 0.0586 2,600
Jan 3, 2024 0.0249 0.0586 0.0170 0.0586 0.0586 4,700
Jan 2, 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 8, 2023 0.0171 0.0180 0.0171 0.0180 0.0180 25,300
Dec 7, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 2,500
Dec 6, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 5,700
Dec 5, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 4, 2023 0.0171 0.0180 0.0150 0.0180 0.0180 1,400
Dec 1, 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 -
Nov 22, 2023 0.1000 0.1000 0.0320 0.0320 0.0320 700
Nov 21, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 20, 2023 0.0132 0.0320 0.0100 0.0320 0.0320 6,700
Nov 17, 2023 0.0132 0.0258 0.0130 0.0258 0.0258 2,600
Nov 16, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 200
Nov 15, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 14, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 1,600
Nov 13, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 600
Nov 10, 2023 0.0200 0.0250 0.0168 0.0250 0.0250 7,000
Nov 9, 2023 0.0500 0.0500 0.0168 0.0168 0.0168 1,000
Nov 8, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Nov 7, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Nov 6, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Nov 3, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 500
Nov 2, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Nov 1, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 31, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 1,800
Oct 30, 2023 0.0646 0.0646 0.0646 0.0646 0.0646 -
Oct 27, 2023 0.0646 0.0646 0.0646 0.0646 0.0646 2,300
Oct 26, 2023 0.0227 0.0227 0.0227 0.0227 0.0227 -
Oct 25, 2023 0.0227 0.0227 0.0227 0.0227 0.0227 -
Oct 24, 2023 0.0210 0.0227 0.0210 0.0227 0.0227 900
Oct 23, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -

Related Tickers