Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gh Capital Inc (OP: GHHC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 0.0019 0.0022 0.0019 0.0020 3,072,800 -0.00(-9.09%)
May 30, 2019 0.0029 0.0030 0.0019 0.0022 12,968,720 -0.00(-24.14%)
May 29, 2019 0.0031 0.0035 0.0026 0.0029 9,696,179 -0.00(-3.33%)
May 28, 2019 0.0043 0.0043 0.0028 0.0030 22,733,130 -0.00(-26.83%)
May 24, 2019 0.0046 0.0046 0.0032 0.0041 6,233,400 -0.00(-8.89%)
May 23, 2019 0.0051 0.0051 0.0040 0.0045 3,768,147 -0.00(-13.46%)
May 22, 2019 0.0059 0.0063 0.0050 0.0052 5,355,577 -0.00(-11.86%)
May 21, 2019 0.0042 0.0063 0.0039 0.0059 5,894,552 +0.00(+43.90%)
May 20, 2019 0.0046 0.0049 0.0041 0.0041 2,688,742 -0.00(-12.77%)
May 17, 2019 0.0040 0.0048 0.0040 0.0047 1,169,200 -0.00(-4.08%)
May 16, 2019 0.0042 0.0049 0.0036 0.0049 4,726,532 +0.00(+16.67%)
May 15, 2019 0.0039 0.0044 0.0035 0.0042 1,103,511 +0.00(+7.69%)
May 14, 2019 0.0048 0.0051 0.0034 0.0039 4,815,057 -0.00(-7.14%)
May 13, 2019 0.0035 0.0052 0.0031 0.0042 6,812,914 +0.00(+7.69%)
May 10, 2019 0.0039 0.0043 0.0033 0.0039 3,222,500 +0.00(+11.43%)
May 09, 2019 0.0039 0.0040 0.0035 0.0035 5,161,167 -0.00(-10.26%)
May 08, 2019 0.0040 0.0040 0.0035 0.0039 1,832,058 -0.00(-2.50%)
May 07, 2019 0.0038 0.0040 0.0033 0.0040 2,686,454 +0.00(+5.26%)
May 06, 2019 0.0039 0.0046 0.0032 0.0038 2,494,700 -0.00(-5.00%)
May 03, 2019 0.0049 0.0049 0.0039 0.0040 6,279,300 -0.00(-14.89%)
May 02, 2019 0.0048 0.0052 0.0042 0.0047 7,589,621 -0.00(-6.00%)
May 01, 2019 0.0067 0.0067 0.0050 0.0050 1,267,300 -0.00(-16.67%)
Apr 30, 2019 0.0069 0.0069 0.0057 0.0060 2,300,496 -0.00(-6.25%)
Apr 29, 2019 0.0051 0.0068 0.0051 0.0064 2,690,593 +0.00(+14.29%)
Apr 26, 2019 0.0045 0.0056 0.0042 0.0056 7,398,400 +0.00(+33.33%)
Apr 25, 2019 0.0047 0.0049 0.0042 0.0042 4,155,372 -0.00(-12.50%)
Apr 24, 2019 0.0057 0.0059 0.0045 0.0048 6,053,251 -0.00(-18.64%)
Apr 23, 2019 0.0061 0.0069 0.0056 0.0059 4,765,800 -0.00(-14.49%)
Apr 22, 2019 0.0070 0.0075 0.0060 0.0069 3,805,537 -0.00(-1.43%)
Apr 18, 2019 0.0074 0.0092 0.0067 0.0070 6,112,300 -0.00(-12.50%)
Apr 17, 2019 0.0064 0.0083 0.0062 0.0080 3,367,979 +0.00(+29.03%)
Apr 16, 2019 0.0065 0.0065 0.0060 0.0062 702,232 +0.00(+1.64%)
Apr 15, 2019 0.0061 0.0065 0.0060 0.0061 501,175 -0.00(-3.17%)
Apr 12, 2019 0.0064 0.0065 0.0056 0.0063 2,076,400 +0.00(+0.00%)
Apr 11, 2019 0.0060 0.0064 0.0056 0.0063 3,504,433 +0.00(+10.53%)
Apr 10, 2019 0.0063 0.0066 0.0056 0.0057 3,983,093 -0.00(-13.64%)
Apr 09, 2019 0.0070 0.0072 0.0061 0.0066 5,840,703 -0.00(-12.00%)
Apr 08, 2019 0.0080 0.0080 0.0068 0.0075 3,600,550 -0.00(-9.64%)
Apr 05, 2019 0.0072 0.0090 0.0067 0.0083 5,302,100 +0.00(+3.75%)
Apr 04, 2019 0.0086 0.0089 0.0072 0.0080 1,914,888 -0.00(-2.44%)
Apr 03, 2019 0.0092 0.0092 0.0066 0.0082 2,270,897 -0.00(-8.89%)
Apr 02, 2019 0.0090 0.0095 0.0087 0.0090 1,465,551 +0.00(+0.00%)
Apr 01, 2019 0.0090 0.0095 0.0080 0.0090 2,604,213 -0.00(-5.26%)
Mar 29, 2019 0.0073 0.0095 0.0065 0.0095 5,076,900 +0.00(+30.14%)
Mar 28, 2019 0.0085 0.0085 0.0066 0.0073 5,950,175 -0.00(-13.10%)
Mar 27, 2019 0.0061 0.0088 0.0061 0.0084 7,063,405 -0.00(-6.67%)
Mar 26, 2019 0.0088 0.0096 0.0081 0.0090 13,040,234 +0.00(+2.27%)
Mar 25, 2019 0.0100 0.0116 0.0085 0.0088 15,209,625 -0.00(-12.00%)
Mar 22, 2019 0.0130 0.0130 0.0092 0.0100 16,699,900 -0.00(-23.08%)
Mar 21, 2019 0.0142 0.0142 0.0105 0.0130 5,401,373 -0.00(-3.70%)
Mar 20, 2019 0.0141 0.0144 0.0115 0.0135 7,892,047 +0.00(+3.85%)
Mar 19, 2019 0.0160 0.0160 0.0115 0.0130 14,508,772 -0.00(-13.33%)
Mar 18, 2019 0.0169 0.0183 0.0145 0.0150 5,249,295 -0.00(-8.54%)
Mar 15, 2019 0.0200 0.0200 0.0156 0.0164 5,216,000 -0.00(-0.61%)
Mar 14, 2019 0.0188 0.0198 0.0151 0.0165 5,254,374 -0.00(-13.16%)
Mar 13, 2019 0.0190 0.0200 0.0170 0.0190 6,242,041 +0.00(+0.00%)
Mar 12, 2019 0.0185 0.0199 0.0170 0.0190 5,914,256 +0.00(+11.11%)
Mar 11, 2019 0.0168 0.0185 0.0145 0.0171 6,773,080 +0.00(+6.88%)
Mar 08, 2019 0.0161 0.0194 0.0140 0.0160 9,279,900 +0.00(+6.67%)
Mar 07, 2019 0.0180 0.0180 0.0141 0.0150 8,280,561 -0.00(-16.67%)
Mar 06, 2019 0.0224 0.0225 0.0150 0.0180 7,292,943 -0.00(-10.00%)
Mar 05, 2019 0.0210 0.0230 0.0192 0.0200 6,614,688 -0.00(-1.96%)
Mar 04, 2019 0.0270 0.0297 0.0189 0.0204 7,680,622 -0.00(-15.00%)
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.