Canadian Sec - Delayed Quote CAD

Global Hemp Group Inc. (GHG.CN)

Compare
0.0200
0.0000
(0.00%)
At close: January 10 at 10:03:47 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Jan 9, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 140,150
Jan 8, 2025 0.0150 0.0200 0.0150 0.0200 0.0200 274,320
Jan 7, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 6, 2025 0.0300 0.0300 0.0200 0.0200 0.0200 135,550
Jan 3, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Jan 2, 2025 0.0200 0.0250 0.0200 0.0250 0.0250 205,000
Dec 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 30, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 232,970
Dec 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 601,238
Dec 24, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 12,050
Dec 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 92,019
Dec 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 479,000
Dec 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 17, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 10,375
Dec 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,550
Dec 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,250
Dec 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Dec 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 40,000
Dec 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,600
Dec 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,500
Dec 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 90,020
Dec 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Dec 2, 2024 0.0100 0.0200 0.0100 0.0100 0.0100 30,000
Nov 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Nov 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2024 0.0150 0.0200 0.0100 0.0200 0.0200 257,975
Nov 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 202,290
Nov 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 18,015
Nov 22, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 39,010
Nov 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 23,500
Nov 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,600
Nov 19, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 102,000
Nov 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,250
Nov 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,225
Nov 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,425
Nov 12, 2024 0.0250 0.0250 0.0150 0.0150 0.0150 16,707
Nov 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 32,000
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,150
Nov 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Nov 4, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 15,000
Nov 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Oct 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 28, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 11,750
Oct 25, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 15,275
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,425
Oct 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,020
Oct 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,832
Oct 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,850
Oct 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Oct 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 12,000
Oct 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,250
Oct 4, 2024 0.0200 0.0250 0.0050 0.0250 0.0250 117,343
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Oct 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Sep 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 74,500
Sep 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 11,000
Sep 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,100
Sep 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Sep 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 16, 2024 0.0350 0.0350 0.0250 0.0250 0.0250 21,005
Sep 13, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 11,773
Sep 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,225
Sep 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 4,100
Sep 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 9,065
Sep 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 18,375
Sep 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 3, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 13,865
Aug 30, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 38,000
Aug 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 28, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 6,623
Aug 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 26, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 51,000
Aug 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 55,000
Aug 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 21, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 6,520
Aug 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 11,150
Aug 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Aug 16, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 17,000
Aug 15, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 11,200
Aug 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 54,450
Aug 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Aug 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,075
Aug 6, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 1,222,999
Aug 2, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 13,204
Aug 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 30, 2024 0.0350 0.0400 0.0250 0.0400 0.0400 257,587
Jul 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,024
Jul 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 130,000
Jul 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,100
Jul 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Jul 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,238
Jul 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 177,675
Jul 17, 2024 0.0550 0.0550 0.0350 0.0350 0.0350 70,500
Jul 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Jul 15, 2024 0.0450 0.0550 0.0450 0.0550 0.0550 60,680
Jul 12, 2024 0.0300 0.0450 0.0300 0.0450 0.0450 119,872
Jul 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,100
Jul 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 111,000
Jul 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 8, 2024 0.0350 0.0350 0.0200 0.0350 0.0350 245,050
Jul 5, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 26,000
Jul 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 3, 2024 0.0450 0.0450 0.0250 0.0250 0.0250 84,151
Jul 2, 2024 0.0250 0.0400 0.0250 0.0400 0.0400 74,000
Jun 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 27, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 24,000
Jun 26, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 40,045
Jun 25, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 17,150
Jun 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 94,038
Jun 21, 2024 0.0400 0.0450 0.0300 0.0450 0.0450 154,000
Jun 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 105,000
Jun 17, 2024 0.0550 0.0550 0.0400 0.0400 0.0400 54,250
Jun 14, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 4,180
Jun 13, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 10,000
Jun 12, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 40,000
Jun 11, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 10, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 7, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,110
Jun 6, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 58,100
Jun 5, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 4, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 6,349
Jun 3, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,337
May 31, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 9,000
May 30, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 8,500
May 29, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 28, 2024 0.0500 0.0600 0.0500 0.0550 0.0550 18,000
May 27, 2024 0.0600 0.0700 0.0550 0.0550 0.0550 32,557
May 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,666
May 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
May 22, 2024 0.0450 0.0450 0.0200 0.0350 0.0350 64,300
May 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 18,000
May 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 15, 2024 0.0500 0.0550 0.0450 0.0450 0.0450 15,500
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,112
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,250
Apr 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Apr 4, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 11,258
Apr 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 59,500
Apr 1, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 23,292
Mar 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Mar 27, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Mar 26, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 4,000
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,547
Mar 22, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,004
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 28,500
Mar 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,975
Mar 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
Mar 18, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 2,666
Mar 15, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 4,000
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 161,100
Mar 13, 2024 0.0450 0.1200 0.0450 0.0500 0.0500 424,907
Mar 12, 2024 0.0450 0.0650 0.0450 0.0650 0.0650 8,250
Mar 11, 2024 0.0450 0.0800 0.0450 0.0800 0.0800 28,587
Mar 8, 2024 0.0500 0.0550 0.0450 0.0500 0.0500 25,080
Mar 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 42,250
Mar 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 11,500
Mar 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
Feb 29, 2024 0.0800 0.0850 0.0600 0.0600 0.0600 31,465
Feb 28, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 11,000
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,050
Feb 26, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 -
Feb 23, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 -
Feb 22, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 5,500
Feb 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 38,000
Feb 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Feb 9, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 12,734
Feb 8, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 3,517
Feb 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,250
Feb 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Jan 30, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 4,375
Jan 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,300
Jan 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 25, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 5,525
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,750
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,453
Jan 19, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,000
Jan 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jan 17, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,000
Jan 15, 2024 0.1000 0.1000 0.0650 0.0800 0.0800 45,100
Jan 12, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jan 11, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 2,500
Jan 10, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 10,500

Related Tickers

IAN.CN iAnthus Capital Holdings, Inc.
0.0100
0.00%
 
HPST Hempstract, Inc.
0.0080
0.00%
 
BCBC.CN The BC Bud Corporation
0.0900
-5.26%
 
VEXT.CN Vext Science, Inc.
0.1700
0.00%
 
TILT.NE TILT Holdings Inc.
0.0100
0.00%
 
DLTNF Delta 9 Cannabis Inc.
0.0080
0.00%
 
FFNT.CN 4Front Ventures Corp.
0.0150
-25.00%
 
CPIVF Captiva Verde Wellness Corp.
0.0200
-33.33%
 
CXXIF C21 Investments Inc.
0.1830
+7.65%
 
TGIF.CN 1933 Industries Inc.
0.0050
0.00%