Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

(GHBWF)

0.2400
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.32000.32000.24000.24000.240065,700
Apr 24, 20250.28000.32000.19500.28000.2800132,000
Apr 23, 20250.30000.30000.26500.26500.26501,500
Apr 22, 20250.31000.31000.31000.31000.3100-
Apr 21, 20250.30000.31000.30000.31000.31002,500
Apr 17, 20250.31000.31000.31000.31000.3100100
Apr 16, 20250.31000.31000.31000.31000.3100-
Apr 15, 20250.31000.31000.31000.31000.3100100
Apr 14, 20250.31000.31000.31000.31000.3100-
Apr 11, 20250.15000.32000.15000.31000.310018,000
Apr 10, 20250.34000.34000.34000.34000.3400-
Apr 9, 20250.21000.34000.21000.34000.34001,100
Apr 8, 20250.22500.30000.22500.30000.300016,100
Apr 7, 20250.31300.31300.31300.31300.3130100
Apr 4, 20250.25000.31000.15000.23500.23507,400
Apr 3, 20250.27000.31600.25000.31600.316027,400
Apr 2, 20250.44000.44000.32000.40000.4000700
Apr 1, 20250.32800.32800.32800.32800.3280-
Mar 31, 20250.30000.36400.30000.32800.328010,500
Mar 28, 20250.35200.35200.35200.35200.3520-
Mar 27, 20250.38000.38000.32000.35200.35208,500
Mar 26, 20250.30000.38400.30000.38400.38403,300
Mar 25, 20250.38000.38000.38000.38000.3800-
Mar 24, 20250.38000.38000.38000.38000.3800-
Mar 21, 20250.38000.38000.38000.38000.3800-
Mar 20, 20250.38000.38000.38000.38000.3800-
Mar 19, 20250.38000.38000.38000.38000.3800-
Mar 18, 20250.38000.38000.38000.38000.3800300
Mar 17, 20250.39600.39600.39600.39600.3960-
Mar 14, 20250.39600.39600.39600.39600.39605,000
Mar 13, 20250.33000.33000.33000.33000.330012,000
Mar 12, 20250.33000.33000.32000.32000.32005,500
Mar 11, 20250.30000.40000.30000.35000.350019,700
Mar 10, 20250.36500.36500.36500.36500.3650-
Mar 7, 20250.30000.36500.30000.36500.365015,300
Mar 6, 20250.36500.36500.36500.36500.3650-
Mar 5, 20250.38500.38500.36500.36500.36508,800
Mar 4, 20250.35000.38500.35000.35000.350022,600
Mar 3, 20250.37500.37500.37500.37500.3750-
Feb 28, 20250.37500.37500.37500.37500.3750-
Feb 27, 20250.37500.37500.37500.37500.3750-
Feb 26, 20250.37500.37500.37500.37500.3750-
Feb 25, 20250.37000.38000.37000.37500.37505,500
Feb 24, 20250.35000.35000.35000.35000.3500-
Feb 21, 20250.35000.35000.35000.35000.35001,200
Feb 20, 20250.37800.38200.37800.38200.38201,000
Feb 19, 20250.40500.40500.40500.40500.4050-
Feb 18, 20250.41000.41000.32000.40500.405011,000
Feb 14, 20250.39000.44000.36000.38600.38609,800
Feb 13, 20250.38800.39200.37200.39200.392060,600
Feb 12, 20250.35100.38800.33100.38800.38808,200
Feb 11, 20250.40900.40900.33400.36800.368092,500
Feb 10, 20250.36000.36000.25000.25000.250031,600
Feb 7, 20250.56400.56400.56400.56400.5640-
Feb 6, 20250.56400.56400.56400.56400.5640-
Feb 5, 20250.31000.56400.31000.56400.5640800
Feb 4, 20250.56400.56400.56400.56400.5640-
Feb 3, 20250.30000.56400.30000.56400.56409,200
Jan 31, 20250.45000.45000.45000.45000.4500500
Jan 30, 20250.33400.45000.33400.45000.45003,600
Jan 29, 20250.36000.48200.36000.48200.48201,500
Jan 28, 20250.43500.43500.43500.43500.4350-
Jan 27, 20250.46900.46900.43500.43500.43509,000
Jan 24, 20250.48200.48200.48200.48200.4820-
Jan 23, 20250.57300.57300.48200.48200.48202,400
Jan 22, 20250.42500.42500.42500.42500.42504,000
Jan 21, 20250.43500.45000.43500.45000.450010,500
Jan 17, 20250.41000.48000.38000.48000.48003,600
Jan 16, 20250.38000.48000.38000.48000.48001,200
Jan 15, 20250.42000.42000.42000.42000.4200-
Jan 14, 20250.40000.45000.40000.42000.420013,000
Jan 13, 20250.40000.40000.40000.40000.4000-
Jan 10, 20250.40000.40000.40000.40000.4000500
Jan 8, 20250.39500.39500.39500.39500.39501,000
Jan 7, 20250.54000.54000.40500.46700.467013,400
Jan 6, 20250.40500.40500.40000.40000.40004,500
Jan 3, 20250.57300.57300.57300.57300.5730100
Jan 2, 20250.44900.44900.40000.40000.400013,200
Dec 31, 20240.40000.40000.34500.40000.40005,900
Dec 30, 20240.36000.36100.35000.36000.360013,600
Dec 27, 20240.36500.38000.33600.38000.380052,000
Dec 26, 20240.38600.40000.38000.38000.380070,200
Dec 24, 20240.40500.40500.40500.40500.4050-
Dec 23, 20240.40500.40500.40500.40500.4050-
Dec 20, 20240.40500.40500.40500.40500.40501,600
Dec 19, 20240.47000.47000.47000.47000.4700-
Dec 18, 20240.40000.47000.35000.47000.470028,600
Dec 17, 20240.30000.51000.27900.44500.445060,300
Dec 16, 20240.58300.58300.51000.51000.510011,700
Dec 13, 20240.52500.65500.52500.65500.65502,400
Dec 12, 20240.58300.58300.58300.58300.5830500
Dec 11, 20240.56500.56500.56500.56500.5650-
Dec 10, 20240.65500.65500.56500.56500.56503,500
Dec 9, 20240.62000.65500.62000.65500.655010,100
Dec 6, 20240.63500.73000.63500.73000.73001,100
Dec 5, 20240.78000.78000.78000.78000.7800-
Dec 4, 20240.78000.78000.78000.78000.7800-
Dec 3, 20240.70200.78000.70200.78000.7800700
Dec 2, 20240.64000.75800.64000.75800.75802,200
Nov 29, 20240.64000.85000.64000.85000.85006,500
Nov 27, 20240.72000.72000.72000.72000.7200-
Nov 26, 20240.69200.72000.69200.72000.72004,500
Nov 25, 20240.64000.72000.64000.72000.72006,200
Nov 22, 20240.68900.68900.68900.68900.6890-
Nov 21, 20240.67500.68900.63000.68900.68906,100
Nov 20, 20240.63000.82000.63000.67500.67503,700
Nov 19, 20240.76500.87100.60000.60000.60005,900
Nov 18, 20240.83300.83300.82200.82200.82201,200
Nov 15, 20240.84000.85000.79000.85000.850045,200
Nov 14, 20240.75500.80000.74500.74500.74503,400
Nov 13, 20240.72000.81500.68000.81500.815016,000
Nov 12, 20240.70000.90000.51000.87000.870033,500
Nov 11, 20240.61000.63500.55000.55100.551025,600
Nov 8, 20240.68000.75000.51000.67500.67509,500
Nov 7, 20240.66000.69700.59500.65500.6550183,500
Nov 6, 20240.78000.78000.50000.60000.6000163,200
Nov 5, 20240.84500.84500.84500.84500.8450100
Nov 4, 20240.87100.90000.70000.90000.900011,500
Nov 1, 20240.82300.84700.82300.84700.8470700
Oct 31, 20240.80000.83600.80000.82500.82502,400
Oct 30, 20240.87000.87000.80000.80000.80006,000
Oct 29, 20240.87500.87500.85000.86800.868031,000
Oct 28, 20240.90000.90000.90000.90000.9000100
Oct 25, 20240.90000.92000.75000.90000.900039,900
Oct 24, 20240.96500.96500.96500.96500.9650100
Oct 23, 20240.90000.90000.90000.90000.90001,800
Oct 22, 20240.90000.90000.90000.90000.90005,500
Oct 21, 20240.90000.95800.90000.90000.900014,700
Oct 18, 20240.90000.97500.90000.90000.900018,600
Oct 17, 20241.03501.07000.91000.98500.985010,000
Oct 16, 20241.00001.15000.99501.00501.005048,000
Oct 15, 20240.95000.95000.95000.95000.9500-
Oct 14, 20240.97500.97500.87500.95000.950081,500
Oct 11, 20241.00001.00001.00001.00001.0000-
Oct 10, 20241.03001.04500.97001.00001.000010,400
Oct 9, 20241.05001.05000.96000.96000.9600119,900
Oct 8, 20241.07001.10000.99001.10001.100023,200
Oct 7, 20241.10001.12100.95001.00001.000047,700
Oct 4, 20241.05001.10001.01001.01001.010057,100
Oct 3, 20241.20001.20001.02001.02001.020041,500
Oct 2, 20241.15001.16001.12001.12001.120026,000
Oct 1, 20241.31001.31001.10501.25001.2500131,900
Sep 30, 20241.36001.42001.15001.32901.329030,800
Sep 27, 20241.30001.38501.22501.37001.370033,500
Sep 26, 20241.41001.41001.40001.40001.400012,800
Sep 25, 20241.40001.40001.40001.40001.4000-
Sep 24, 20241.36001.43001.36001.40001.40001,700
Sep 23, 20241.45001.45001.40001.43001.43006,500
Sep 20, 20241.43501.50001.43501.50001.50001,800
Sep 19, 20241.37001.50001.09001.50001.500022,100
Sep 18, 20241.54001.54001.54001.54001.5400200
Sep 17, 20241.36001.50001.36001.50001.5000267,200
Sep 16, 20241.53001.60001.39001.50001.500011,900
Sep 13, 20241.56001.70001.45001.70001.700029,100
Sep 12, 20241.40001.53001.40001.53001.530013,000
Sep 11, 20241.39001.47101.38001.40001.40009,100
Sep 10, 20241.54001.59001.25001.50001.500015,200
Sep 9, 20241.51001.61001.51001.61001.610022,300
Sep 6, 20241.45001.50001.45001.50001.50001,700
Sep 5, 20241.68001.68001.40001.40001.400016,200
Sep 4, 20241.47001.47001.46001.46001.46005,000
Sep 3, 20241.41001.54501.41001.45001.450016,900
Aug 30, 20241.40001.40001.40001.40001.40002,500
Aug 29, 20241.45001.45001.40801.43001.43006,600
Aug 28, 20241.50001.50001.35001.36001.360012,800
Aug 27, 20241.50001.50001.30001.40001.400036,800
Aug 26, 20241.50001.50001.50001.50001.5000-
Aug 23, 20241.50001.75001.49001.50001.50005,800
Aug 22, 20241.50001.50001.50001.50001.500035,100
Aug 21, 20241.68001.68001.68001.68001.68002,600
Aug 20, 20241.70001.70001.70001.70001.7000500
Aug 19, 20241.60001.68001.50001.61001.610027,100
Aug 16, 20241.60001.70001.40001.54001.540013,500
Aug 15, 20241.40001.80001.40001.60001.600026,900
Aug 14, 20241.40001.41001.25001.40001.400040,200
Aug 13, 20241.25001.34001.10001.34001.340011,500
Aug 12, 20241.24001.27501.23001.27501.275045,400
Aug 9, 20241.13501.25001.13501.24001.240014,500
Aug 8, 20240.95001.19000.95001.19001.19005,000
Aug 7, 20241.19001.19000.95001.19001.19001,000
Aug 6, 20241.20001.20001.20001.20001.2000-
Aug 5, 20241.00001.20001.00001.20001.20005,800
Aug 2, 20241.15001.15001.15001.15001.1500-
Aug 1, 20241.01001.15001.01001.15001.15001,100
Jul 31, 20241.20001.20000.95001.15001.15005,500
Jul 30, 20241.15001.15001.10001.10001.10005,800
Jul 29, 20241.14001.24001.00001.24001.240016,900
Jul 26, 20241.15001.15001.15001.15001.15002,900
Jul 25, 20241.15001.23001.15001.15001.15002,200
Jul 24, 20241.00501.20001.00501.20001.200011,300
Jul 23, 20241.23001.23001.05001.16501.165015,600
Jul 22, 20241.20001.20001.20001.20001.2000-
Jul 19, 20241.20001.20001.20001.20001.2000100
Jul 18, 20241.16501.23001.10001.15001.15001,500
Jul 17, 20241.20001.20001.10001.17001.17008,600
Jul 16, 20241.10001.20001.10001.14001.14001,500
Jul 15, 20241.20001.20001.20001.20001.2000100
Jul 12, 20241.25001.25001.25001.25001.2500500
Jul 11, 20241.13001.28001.13001.28001.2800200
Jul 10, 20241.29001.29001.29001.29001.2900100
Jul 9, 20240.85001.29000.72001.29001.290013,100
Jul 8, 20240.80001.30000.80001.30001.300015,400
Jul 5, 20241.25001.45000.89001.24001.240021,600
Jul 3, 20241.20001.20001.20001.20001.2000-
Jul 2, 20241.20001.20001.20001.20001.2000700
Jul 1, 20241.25001.25001.25001.25001.2500-
Jun 28, 20241.25001.25001.25001.25001.25005,300
Jun 27, 20241.35001.35001.35001.35001.35003,400
Jun 26, 20241.30001.30001.28001.28001.28001,600
Jun 25, 20241.35001.35001.35001.35001.3500-
Jun 24, 20241.35001.35001.35001.35001.3500200
Jun 21, 20241.24001.35001.13001.35001.35001,400
Jun 20, 20241.15001.35001.15001.35001.35001,100
Jun 18, 20241.22001.35001.15001.35001.35001,500
Jun 17, 20241.26601.30201.09001.30201.30202,600
Jun 14, 20241.35001.35001.23001.25001.25005,200
Jun 13, 20241.40001.40001.40001.40001.4000100
Jun 12, 20241.38001.49001.22001.39001.39006,500
Jun 11, 20241.40001.40001.40001.40001.4000-
Jun 10, 20241.40001.40001.40001.40001.4000-
Jun 7, 20241.45501.50001.19001.40001.40006,500
Jun 6, 20241.30001.50001.27501.50001.500016,800
Jun 5, 20241.35001.35001.35001.35001.35001,500
Jun 4, 20241.38001.38001.21001.37001.370010,100
Jun 3, 20241.20001.50001.20001.42501.42508,700
May 31, 20241.42801.61001.42801.61001.61001,700
May 30, 20241.48001.48001.40001.47001.47002,900
May 29, 20241.48601.49301.48601.49001.490018,700
May 28, 20241.50401.50401.48001.49001.49002,300
May 24, 20241.48001.55001.48001.49001.490024,500
May 23, 20241.51001.51001.49001.50001.500020,100
May 22, 20241.71001.75001.46001.70001.700070,800
May 21, 20241.61301.73001.61301.73001.73006,900
May 20, 20241.75001.80001.45001.80001.800022,200
May 17, 20241.80002.00001.63601.75001.750090,600
May 16, 20241.70001.70001.66001.68001.68007,900
May 15, 20241.63001.80001.60001.65001.650027,100
May 14, 20241.68001.75001.68001.75001.7500800
May 13, 20241.72001.72501.51801.70001.700036,800
May 10, 20241.74001.75001.69001.75001.750010,100
May 9, 20241.72001.72001.72001.72001.7200-
May 8, 20241.70001.77901.38001.72001.720025,800
May 7, 20241.75001.90001.75001.75001.750013,300
May 6, 20241.75001.75001.75001.75001.7500300
May 3, 20241.80001.80001.75001.75001.75002,900
May 2, 20241.85001.85001.85001.85001.8500300
May 1, 20241.80001.94301.80001.85001.850013,500
Apr 30, 20241.27002.00001.26001.76001.7600100,700
Apr 29, 20241.41001.41001.41001.41001.4100-
Apr 26, 20241.41001.41001.41001.41001.4100400

Related Tickers

GRUSF Grown Rogue International Inc.
0.4700
+6.33%
 
LOVFF Cannara Biotech Inc.
1.0100
+2.02%
 
VEXTF Vext Science, Inc.
0.0943
+4.08%
 
AVCNF Avicanna Inc.
0.1710
-10.75%
 
ROMJF Rubicon Organics Inc.
0.3780
-3.08%
 
GRIN.CN Grown Rogue International Inc.
0.6300
-1.56%
 
ROMJ.V Rubicon Organics Inc.
0.5300
+11.58%
 
LEEEF Leef Brands Inc.
0.1320
-0.45%
 
CANN Trees Corporation
0.0358
+5.29%
 
YCBD cbdMD, Inc.
0.2629
+3.10%