Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Hemp Inc (OP: GENH )

N/A UNCHANGED
Last Price Updated: 3:48 PM EDT, Mar 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.4500 0.4500 0.4500 0.4500 1,680 -0.02(-4.05%)
Apr 25, 2022 0.4690 0 -0.00(-0.21%)
Apr 22, 2022 0.4700 0.4700 0.4700 0.4700 172 -0.13(-21.67%)
Apr 21, 2022 0.6000 0.6000 0.6000 0.6000 1,008 +0.13(+27.66%)
Apr 20, 2022 0.4700 0.4700 0.4500 0.4700 6,013 -0.03(-6.00%)
Apr 19, 2022 0.5000 0.5300 0.5000 0.5000 2,800 -0.03(-5.66%)
Apr 18, 2022 0.5248 0.5300 0.4500 0.5300 3,752 -0.07(-11.65%)
Apr 14, 2022 0.4600 0.5999 0.4600 0.5999 2,700 -0.00(-0.02%)
Apr 13, 2022 0.6000 0.6000 0.6000 0.6000 1,869 +0.00(+0.00%)
Apr 12, 2022 0.6000 0.6000 0.6000 0.6000 100 +0.05(+9.09%)
Apr 08, 2022 0.5500 0 -0.05(-8.33%)
Apr 06, 2022 0.6000 0 +0.00(+0.00%)
Apr 04, 2022 0.6000 57 +0.04(+7.14%)
Mar 31, 2022 0.5600 0 +0.00(+0.00%)
Mar 30, 2022 0.5600 0.5620 0.5600 0.5600 5,000 -0.06(-9.68%)
Mar 29, 2022 0.6200 0.6200 0.6200 0.6200 3,914 +0.02(+3.33%)
Mar 28, 2022 0.5605 0.6200 0.5605 0.6000 6,622 +0.01(+1.64%)
Mar 25, 2022 0.5903 0.5903 0.5903 0.5903 215 -0.03(-4.79%)
Mar 24, 2022 0.6200 0.6200 0.6200 0.6200 130 +0.06(+10.62%)
Mar 23, 2022 0.6200 0.6200 0.5605 0.5605 1,292 -0.06(-9.60%)
Mar 22, 2022 0.6199 0.6200 0.6000 0.6200 4,269 +0.03(+5.08%)
Mar 21, 2022 0.6200 0.6200 0.5900 0.5900 2,169 -0.03(-4.82%)
Mar 18, 2022 0.5695 0.6199 0.5605 0.6199 2,083 -0.03(-4.63%)
Mar 17, 2022 0.6500 0.6500 0.6000 0.6500 1,370 +0.00(+0.00%)
Mar 15, 2022 0.6500 0 +0.07(+11.51%)
Mar 11, 2022 0.5829 0 -0.12(-16.61%)
Mar 10, 2022 0.6990 0.6990 0.6990 0.6990 500 +0.00(+0.00%)
Mar 09, 2022 0.6990 0.6990 0.6990 0.6990 100 +0.11(+18.41%)
Mar 08, 2022 0.5903 0.5903 0.5903 0.5903 350 +0.02(+2.77%)
Mar 07, 2022 0.6990 0.6990 0.5744 0.5744 1,400 -0.13(-17.94%)
Mar 04, 2022 0.7000 0.7000 0.7000 0.7000 120 +0.02(+3.02%)
Mar 03, 2022 0.5805 0.6795 0.5805 0.6795 2,070 +0.00(+0.15%)
Mar 02, 2022 0.6024 0.6995 0.6000 0.6785 10,907 +0.03(+4.38%)
Mar 01, 2022 0.7380 0.7380 0.5999 0.6500 5,838 +0.00(+0.03%)
Feb 28, 2022 0.6498 0.6498 0.6497 0.6498 2,400 +0.00(+0.02%)
Feb 25, 2022 0.6400 0.6497 0.6400 0.6497 323 +0.10(+18.13%)
Feb 24, 2022 0.5500 0.5500 0.5500 0.5500 1,174 -0.10(-15.35%)
Feb 23, 2022 0.6497 0.6497 0.6497 0.6497 1,522 +0.03(+4.79%)
Feb 22, 2022 0.6200 0.6497 0.6200 0.6200 8,885 +0.02(+3.35%)
Feb 18, 2022 0.5999 0 -0.00(-0.02%)
Feb 17, 2022 0.6000 0.6000 0.5999 0.6000 2,202 -0.05(-7.65%)
Feb 16, 2022 0.6497 0.6497 0.6497 0.6497 200 +0.00(+0.00%)
Feb 15, 2022 0.6497 0.6497 0.6497 0.6497 100 +0.05(+8.30%)
Feb 14, 2022 0.6035 0.6035 0.5999 0.5999 5,000 -0.04(-6.24%)
Feb 11, 2022 0.6398 0.6398 0.6398 0.6398 250 +0.04(+6.01%)
Feb 09, 2022 0.6035 0 -0.03(-4.21%)
Feb 08, 2022 0.6300 0.6300 0.6135 0.6300 328 -0.02(-3.05%)
Feb 07, 2022 0.6498 0.6498 0.6035 0.6498 2,680 +0.01(+1.56%)
Feb 01, 2022 0.6398 0 -0.01(-1.54%)
Jan 31, 2022 0.6498 0.6498 0.6498 0.6498 755 +0.00(+0.00%)
Jan 28, 2022 0.6500 0.6500 0.6498 0.6498 3,633 -0.06(-7.83%)
Jan 27, 2022 0.7050 0.7050 0.7050 0.7050 700 -0.02(-2.08%)
Jan 26, 2022 0.7790 0.7880 0.7200 0.7200 2,265 +0.07(+10.77%)
Jan 25, 2022 0.7000 0.7000 0.6500 0.6500 2,522 -0.12(-15.47%)
Jan 24, 2022 0.7890 0.7890 0.6500 0.7690 3,745 +0.06(+8.31%)
Jan 21, 2022 0.7700 0.7700 0.7100 0.7100 1,187 -0.06(-7.79%)
Jan 20, 2022 0.7900 0.7900 0.7700 0.7700 682 +0.03(+3.70%)
Jan 19, 2022 0.7880 0.7880 0.7425 0.7425 3,040 +0.04(+6.07%)
Jan 18, 2022 0.6500 0.7000 0.6500 0.7000 3,982 +0.00(+0.00%)
Jan 13, 2022 0.7000 0 +0.01(+2.19%)
Jan 12, 2022 0.6850 0.6850 0.6850 0.6850 1,000 -0.01(-1.01%)
Jan 11, 2022 0.6920 0.6920 0.6920 0.6920 150 +0.03(+4.85%)
Jan 10, 2022 0.6800 0.6800 0.6600 0.6600 3,100 -0.13(-16.24%)
Jan 07, 2022 0.7880 0.7880 0.7880 0.7880 121 +0.02(+2.60%)
Jan 05, 2022 0.7680 0.7680 0.7680 0 +0.11(+16.36%)
Jan 04, 2022 0.6700 0.6700 0.6600 0.6600 530 +0.00(+0.00%)
Jan 03, 2022 0.6600 0.6600 0.6600 0.6600 500 +0.00(+0.00%)
Dec 31, 2021 0.6600 0.6600 0.6600 0.6600 900 +0.00(+0.00%)
Dec 30, 2021 0.7880 0.7880 0.6600 0.6600 2,325 +0.00(+0.00%)
Dec 28, 2021 0.6600 0.6600 0.6600 0 -0.13(-16.24%)
Dec 27, 2021 0.6595 0.7880 0.6595 0.7880 800 +0.07(+9.60%)
Dec 23, 2021 0.7040 0.7190 0.6500 0.7190 6,502 +0.01(+0.98%)
Dec 22, 2021 0.7120 0.7120 0.7120 0.7120 127 +0.01(+1.57%)
Dec 21, 2021 0.6810 0.7010 0.6810 0.7010 800 -0.09(-11.15%)
Dec 20, 2021 0.7890 0.7890 0.7890 0.7890 1,004 +0.00(+0.32%)
Dec 16, 2021 0.7865 0.7865 0.7865 0 +0.10(+13.84%)
Dec 15, 2021 0.7000 0.7000 0.6909 0.6909 1,538 -0.03(-4.04%)
Dec 13, 2021 0.7200 0.7200 0.7200 30 -0.03(-4.00%)
Dec 10, 2021 0.7990 0.7990 0.7500 0.7500 7,600 -0.04(-4.94%)
Dec 09, 2021 0.7890 0.7890 0.7890 0.7890 698 +0.04(+5.20%)
Dec 08, 2021 0.8390 0.8390 0.7500 0.7500 7,149 -0.05(-6.25%)
Dec 07, 2021 0.8000 0.8000 0.7505 0.8000 4,009 +0.00(+0.00%)
Dec 06, 2021 0.8000 0.8000 0.8000 0.8000 231 +0.05(+6.67%)
Dec 03, 2021 0.8700 0.8700 0.7500 0.7500 4,019 -0.11(-12.78%)
Dec 02, 2021 0.8900 0.8900 0.8599 0.8599 9,225 +0.04(+4.87%)
Dec 01, 2021 0.8995 0.8995 0.7800 0.8200 1,988 +0.06(+7.89%)
Nov 30, 2021 0.8995 0.8995 0.7600 0.7600 426 +0.00(+0.00%)
Nov 29, 2021 0.8795 0.8995 0.7600 0.7600 3,266 +0.01(+1.20%)
Nov 26, 2021 0.7510 0.7510 0.7510 0.7510 1,141 -0.05(-6.13%)
Nov 24, 2021 0.8490 0.8600 0.7500 0.8000 50,354 -0.01(-1.23%)
Nov 23, 2021 0.8290 0.8290 0.7400 0.8100 1,559 -0.01(-1.22%)
Nov 22, 2021 0.7550 0.8300 0.7550 0.8200 31,608 +0.11(+15.49%)
Nov 19, 2021 0.7200 0.7200 0.6600 0.7100 18,658 -0.03(-4.05%)
Nov 18, 2021 0.7400 0.7400 0.7400 0.7400 205 +0.00(+0.00%)
Nov 17, 2021 0.7600 0.7600 0.7300 0.7400 20,639 -0.02(-2.63%)
Nov 16, 2021 0.8490 0.8490 0.7600 0.7600 2,100 -0.09(-10.59%)
Nov 15, 2021 0.8500 0.8500 0.8500 0.8500 126 -0.01(-1.16%)
Nov 12, 2021 0.8800 0.8800 0.8485 0.8600 1,477 +0.08(+10.26%)
Nov 11, 2021 0.8485 0.8485 0.7800 0.7800 991 -0.02(-2.50%)
Nov 10, 2021 0.8495 0.8000 0.8000 2,194 -0.05(-5.88%)
Nov 09, 2021 0.8890 0.8890 0.8500 0.8500 1,196 +0.15(+21.43%)
Nov 08, 2021 0.7000 0.7000 0.7000 0.7000 372 +0.00(+0.00%)
Nov 05, 2021 0.7000 0.7000 0.7000 0.7000 1,036 -0.04(-5.41%)
Nov 04, 2021 0.8000 0.8000 0.7400 0.7400 11,493 -0.06(-7.50%)
Nov 03, 2021 0.8000 0.8195 0.7500 0.8000 1,399 -0.02(-2.38%)
Nov 02, 2021 0.8195 0.8195 0.8195 0.8195 201 +0.06(+7.83%)
Nov 01, 2021 0.8100 0.8100 0.7600 0.7600 2,187 +0.00(+0.00%)
Oct 29, 2021 0.8100 0.8100 0.7600 0.7600 5,414 -0.05(-6.17%)
Oct 28, 2021 0.8200 0.8200 0.8100 0.8100 1,152 +0.00(+0.00%)
Oct 27, 2021 0.8203 0.8995 0.8100 0.8100 2,925 +0.05(+6.44%)
Oct 26, 2021 0.8099 0.8995 0.7410 0.7610 2,492 -0.03(-3.66%)
Oct 22, 2021 0.7899 0.7899 0.7899 48 -0.02(-2.47%)
Oct 21, 2021 0.8095 0.8099 0.8095 0.8099 3,875 +0.02(+2.53%)
Oct 18, 2021 0.7899 0.7899 0.7899 0 -0.01(-1.26%)
Oct 15, 2021 0.8000 0.8000 0.6610 0.8000 4,640 +0.01(+1.25%)
Oct 13, 2021 0.7901 0.7901 0.7901 6 +0.11(+16.02%)
Oct 11, 2021 0.6810 0.6810 0.6810 1 +0.01(+0.77%)
Oct 08, 2021 0.6805 0.6805 0.6758 0.6758 4,700 -0.13(-16.46%)
Oct 07, 2021 0.8090 0.8090 0.8090 0.8090 117 +0.00(+0.00%)
Oct 06, 2021 0.8090 0.8090 0.8090 0.8090 348 +0.01(+1.13%)
Oct 04, 2021 0.8000 0.8000 0.8000 0 +0.13(+19.40%)
Oct 01, 2021 0.6700 0.6700 0.6700 0.6700 528 -0.14(-17.27%)
Sep 30, 2021 0.6505 0.8099 0.6505 0.8099 640 +0.00(+0.00%)
Sep 29, 2021 0.8050 0.8099 0.7999 0.8099 1,439 +0.02(+2.53%)
Sep 28, 2021 0.7899 0.7899 0.7899 0.7899 100 +0.01(+1.27%)
Sep 27, 2021 0.7800 0.7800 0.7800 0.7800 5,250 +0.00(+0.00%)
Sep 23, 2021 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Sep 22, 2021 0.7600 0.7600 0.6010 0.7500 17,294 -0.02(-2.60%)
Sep 20, 2021 0.7700 0.7700 0.7700 45 +0.00(+0.00%)
Sep 16, 2021 0.7700 0.7700 0.7700 3 -0.01(-1.41%)
Sep 14, 2021 0.7810 0.7810 0.7810 1 -0.10(-11.10%)
Sep 13, 2021 0.8000 0.8785 0.8000 0.8785 1,025 +0.12(+15.59%)
Sep 10, 2021 0.7800 0.7800 0.7600 0.7600 200 -0.12(-13.49%)
Sep 09, 2021 0.8785 0.8785 0.8785 0.8785 215 +0.06(+7.13%)
Sep 08, 2021 0.8000 0.8200 0.7500 0.8200 1,773 +0.02(+2.50%)
Sep 07, 2021 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Sep 03, 2021 0.7800 0.8600 0.6905 0.8000 10,979 +0.03(+3.90%)
Sep 02, 2021 0.9405 0.9405 0.7500 0.7700 25,148 -0.06(-7.34%)
Sep 01, 2021 0.9410 0.9410 0.8100 0.8310 11,112 -0.07(-7.67%)
Aug 31, 2021 0.9000 0.9000 0.8005 0.9000 3,816 +0.00(+0.00%)
Aug 30, 2021 0.9000 0.9000 0.8500 0.9000 10,358 +0.02(+2.33%)
Aug 27, 2021 0.8995 0.8995 0.8795 0.8795 2,189 +0.00(+0.00%)
Aug 26, 2021 0.9000 0.9000 0.8795 0.8795 1,218 -0.02(-2.28%)
Aug 24, 2021 0.9000 0.9000 0.9000 69 +0.05(+5.88%)
Aug 23, 2021 0.9000 0.9000 0.8500 0.8500 2,319 -0.02(-2.30%)
Aug 20, 2021 0.8500 0.8700 0.8400 0.8700 1,359 +0.05(+6.10%)
Aug 19, 2021 0.8200 0.9990 0.8200 0.8200 727 -0.18(-17.92%)
Aug 18, 2021 0.9990 0.9990 0.8500 0.9990 2,736 +0.00(+0.01%)
Aug 17, 2021 0.8500 0.9990 0.8500 0.9989 6,190 +0.19(+24.23%)
Aug 16, 2021 0.8995 0.8995 0.7510 0.8041 8,759 +0.00(+0.45%)
Aug 13, 2021 0.8410 0.8410 0.8000 0.8005 4,167 -0.04(-4.82%)
Aug 12, 2021 0.8410 0.8410 0.8410 0.8410 249 -0.14(-14.18%)
Aug 11, 2021 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Aug 10, 2021 0.9570 1.000 0.8410 0.9800 3,027 +0.09(+10.11%)
Aug 09, 2021 0.8800 0.8900 0.8650 0.8900 6,941 +0.04(+4.71%)
Aug 06, 2021 0.8790 0.8800 0.7805 0.8500 2,385 -0.03(-3.39%)
Aug 04, 2021 0.8798 0.8798 0.8798 73 +0.03(+3.51%)
Aug 03, 2021 0.8000 0.8500 0.8000 0.8500 7,920 +0.07(+8.97%)
Aug 02, 2021 0.8000 0.8000 0.7800 0.7800 1,202 -0.02(-2.50%)
Jul 30, 2021 0.8000 0.8000 0.8000 0.8000 2,075 +0.00(+0.00%)
Jul 29, 2021 0.8000 0.8000 0.8000 0.8000 2,001 -0.01(-1.23%)
Jul 28, 2021 0.8100 0.8100 0.8100 0.8100 1,013 +0.03(+3.71%)
Jul 27, 2021 0.8900 0.8900 0.7610 0.7810 1,306 -0.07(-8.12%)
Jul 26, 2021 0.8500 0.8500 0.8055 0.8500 5,538 +0.00(+0.00%)
Jul 23, 2021 0.8500 0.8500 0.8500 0.8500 3,019 +0.00(+0.00%)
Jul 22, 2021 0.9248 0.9248 0.8500 0.8500 3,391 +0.01(+1.19%)
Jul 21, 2021 0.8400 0.8400 0.8400 0.8400 610 +0.07(+9.09%)
Jul 15, 2021 0.7700 0.7700 0.7700 70 -0.13(-14.35%)
Jul 14, 2021 0.9795 0.9795 0.7010 0.8990 2,321 +0.14(+18.29%)
Jul 12, 2021 0.7600 0.7600 0.7600 11 -0.04(-5.12%)
Jul 08, 2021 0.8010 0.8010 0.8010 198 -0.05(-5.76%)
Jul 07, 2021 0.8750 0.8750 0.8500 0.8500 767 -0.05(-5.56%)
Jul 06, 2021 0.9000 0.9000 0.8000 0.9000 649 +0.00(+0.00%)
Jul 02, 2021 0.9498 0.9498 0.8700 0.9000 5,504 -0.04(-4.26%)
Jul 01, 2021 0.9000 0.9498 0.9000 0.9400 2,164 +0.04(+4.44%)
Jun 29, 2021 0.9000 0.9000 0.9000 55 +0.08(+9.62%)
Jun 28, 2021 0.8199 1.320 0.7950 0.8210 57,181 +0.08(+10.20%)
Jun 25, 2021 0.5600 0.7500 0.5600 0.7450 3,682 +0.19(+35.45%)
Jun 24, 2021 0.5750 0.6800 0.5500 0.5500 15,036 -0.00(-0.18%)
Jun 23, 2021 0.5510 0.5510 0.5510 0.5510 408 -0.20(-26.47%)
Jun 22, 2021 0.7495 0.7498 0.7494 0.7494 1,000 -0.00(-0.07%)
Jun 21, 2021 0.7500 0.7500 0.4600 0.7499 1,989 -0.05(-6.25%)
Jun 18, 2021 0.5198 0.7999 0.5198 0.7999 11,367 +0.39(+97.02%)
Jun 17, 2021 0.4695 0.5500 0.4060 0.4060 29,830 -0.09(-18.80%)
Jun 16, 2021 0.7400 0.7400 0.5000 0.5000 54,783 -0.10(-16.67%)
Jun 15, 2021 0.5261 0.6000 0.5261 0.6000 1,401 -0.10(-14.29%)
Jun 14, 2021 0.5880 0.8000 0.5880 0.7000 4,171 -0.04(-5.39%)
Jun 11, 2021 0.8500 0.8500 0.7399 0.7399 4,603 -0.16(-17.79%)
Jun 10, 2021 0.9000 0.9000 0.9000 0.9000 2,103 -0.05(-5.26%)
Jun 09, 2021 0.9500 0.9500 0.8700 0.9500 7,750 +0.00(+0.00%)
Jun 08, 2021 1.010 1.010 0.8501 0.9500 3,571 +0.05(+5.97%)
Jun 07, 2021 1.070 1.250 0.8965 0.8965 3,981 -0.15(-14.62%)
Jun 04, 2021 1.180 1.180 1.050 1.050 5,586 +0.00(+0.00%)
Jun 03, 2021 1.150 1.150 1.025 1.050 6,784 -0.05(-4.55%)
Jun 02, 2021 1.010 1.250 1.010 1.100 58,053 -0.15(-12.00%)
Jun 01, 2021 1.720 1.720 0.8450 1.250 10,898 +0.13(+11.61%)
May 28, 2021 0.4601 1.120 0.4601 1.120 133,601 +0.31(+38.27%)
May 27, 2021 0.7500 0.8100 0.3601 0.8100 18,799 -0.14(-14.74%)
May 26, 2021 1.150 1.150 0.8001 0.9500 11,138 -0.16(-14.41%)
May 25, 2021 1.100 1.110 1.070 1.110 1,585 -0.01(-0.89%)
May 24, 2021 1.180 1.180 1.100 1.120 2,095 -0.03(-2.60%)
May 21, 2021 1.200 1.200 1.080 1.150 7,287 -0.05(-4.18%)
May 20, 2021 1.500 1.500 1.100 1.200 3,648 -0.30(-20.00%)
May 19, 2021 1.500 1.500 1.500 1.500 285 +0.05(+3.45%)
May 18, 2021 1.600 1.600 1.450 1.450 1,395 +0.00(+0.00%)
May 17, 2021 1.450 1.450 1.350 1.450 3,208 -0.10(-6.45%)
May 14, 2021 1.650 1.650 1.550 1.550 825 +0.05(+3.33%)
May 13, 2021 1.500 1.500 1.500 1.500 426 -0.07(-4.46%)
May 11, 2021 1.570 1.570 1.570 95 +0.06(+3.97%)
May 10, 2021 1.600 1.600 1.510 1.510 824 -0.09(-5.63%)
May 07, 2021 1.600 1.600 1.560 1.600 721 +0.04(+2.56%)
May 06, 2021 1.570 1.570 1.560 1.560 19,983 -0.01(-0.64%)
May 05, 2021 1.570 1.600 1.570 1.570 19,944 -0.12(-7.10%)
May 04, 2021 1.690 1.690 1.690 1.690 153 -0.01(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.