GHHC - GH Capital Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.00230.00230.00200.00220.0022607,627
Jan 16, 20200.00270.00270.00230.00240.0024533,183
Jan 15, 20200.00250.00280.00230.00280.0028191,000
Jan 14, 20200.00270.00280.00270.00280.0028520,946
Jan 13, 20200.00240.00270.00180.00270.0027298,000
Jan 10, 20200.00260.00270.00230.00270.0027532,279
Jan 09, 20200.00250.00260.00220.00260.0026376,111
Jan 08, 20200.00250.00260.00150.00260.0026425,039
Jan 07, 20200.00250.00250.00250.00250.00251,200
Jan 06, 20200.00190.00250.00170.00250.002522,652
Jan 03, 20200.00190.00250.00160.00250.00251,549,100
Jan 02, 20200.00220.00220.00160.00220.0022775,061
Dec 31, 20190.00170.00240.00170.00240.0024118,000
Dec 30, 20190.00190.00270.00190.00270.0027510,000
Dec 27, 20190.00150.00190.00130.00190.0019536,904
Dec 26, 20190.00210.00210.00130.00180.00181,947,439
Dec 24, 20190.00220.00220.00210.00210.002118,000
Dec 23, 20190.00250.00260.00230.00260.0026523,326
Dec 20, 20190.00220.00250.00220.00250.0025191,000
Dec 19, 20190.00230.00260.00210.00220.0022948,333
Dec 18, 20190.00290.00290.00230.00270.0027415,700
Dec 17, 20190.00300.00300.00210.00280.00281,026,876
Dec 16, 20190.00250.00300.00170.00290.00295,236,876
Dec 13, 20190.00150.00270.00150.00250.002512,368,093
Dec 12, 20190.00140.00140.00120.00140.00142,449,231
Dec 11, 20190.00140.00140.00120.00130.00135,046,000
Dec 10, 20190.00140.00140.00130.00130.0013170,000
Dec 09, 20190.00110.00150.00090.00150.00157,836,663
Dec 06, 20190.00100.00120.00100.00120.0012905,324
Dec 05, 20190.00090.00120.00090.00110.00111,295,626
Dec 04, 20190.00110.00120.00110.00120.0012353,361
Dec 03, 20190.00110.00120.00110.00120.0012912,400
Dec 02, 20190.00110.00120.00100.00100.00102,411,350
Nov 29, 20190.00110.00110.00110.00110.0011-
Nov 27, 20190.00100.00110.00090.00110.00112,279,666
Nov 26, 20190.00070.00100.00070.00100.0010568,412
Nov 25, 20190.00080.00090.00070.00070.00072,738,091
Nov 22, 20190.00070.00080.00070.00080.0008328,000
Nov 21, 20190.00070.00080.00070.00070.00071,315,500
Nov 20, 20190.00080.00090.00070.00090.00092,591,111
Nov 19, 20190.00090.00090.00080.00080.0008550,090
Nov 18, 20190.00080.00080.00080.00080.000821,430
Nov 15, 20190.00110.00110.00080.00080.00082,007,650
Nov 14, 20190.00090.00110.00090.00100.0010412,222
Nov 13, 20190.00080.00090.00080.00090.0009271,016
Nov 12, 20190.00100.00110.00090.00100.00101,799,763
Nov 11, 20190.00090.00090.00090.00090.0009180,000
Nov 08, 20190.00100.00110.00080.00080.00081,734,657
Nov 07, 20190.00110.00110.00080.00100.0010350,000
Nov 06, 20190.00090.00100.00080.00100.00104,069,239
Nov 05, 20190.00120.00120.00090.00100.00102,181,540
Nov 04, 20190.00100.00130.00090.00130.001315,715,670
Nov 01, 20190.00100.00110.00090.00090.00091,477,371
Oct 31, 20190.00080.00110.00080.00090.000916,045,849
Oct 30, 20190.00160.00170.00070.00090.000929,891,123
Oct 29, 20190.00160.00170.00130.00170.00174,968,390
Oct 28, 20190.00160.00220.00140.00160.001617,127,177
Oct 25, 20190.00220.00230.00170.00170.00174,978,496
Oct 24, 20190.00230.00230.00210.00220.00225,628,704
Oct 23, 20190.00230.00240.00220.00220.00228,811,365
Oct 22, 20190.00230.00230.00200.00210.002110,110,286
Oct 21, 20190.00220.00240.00200.00240.002414,782,275
Oct 18, 20190.00230.00240.00200.00200.00208,754,660
Oct 17, 20190.00270.00280.00210.00250.00255,129,155
Oct 16, 20190.00280.00330.00230.00270.00278,020,943
Oct 15, 20190.00210.00350.00210.00290.002928,124,779
Oct 14, 20190.00220.00220.00190.00200.00201,891,464
Oct 11, 20190.00250.00250.00200.00210.00215,627,755
Oct 10, 2019------
Oct 09, 20190.00240.00250.00230.00240.00241,587,675
Oct 08, 20190.00260.00260.00260.00260.0026306,002
Oct 07, 20190.00280.00310.00240.00270.00273,709,615
Oct 04, 20190.00300.00310.00270.00310.0031358,889
Oct 03, 20190.00280.00310.00280.00310.0031679,731
Oct 02, 20190.00290.00290.00280.00290.0029625,425
Oct 01, 20190.00310.00310.00260.00290.00293,401,324
Sep 30, 20190.00290.00340.00250.00270.00276,946,046
Sep 27, 20190.00320.00320.00270.00270.0027652,164
Sep 26, 20190.00340.00360.00300.00350.00351,505,319
Sep 25, 20190.00330.00390.00310.00330.00332,343,890
Sep 24, 20190.00410.00410.00300.00330.00334,912,699
Sep 23, 20190.00450.00450.00330.00420.00429,521,292
Sep 20, 20190.00410.00490.00400.00490.0049776,089
Sep 19, 20190.00430.00490.00390.00440.00443,541,603
Sep 18, 20190.00440.00480.00300.00440.00444,227,381
Sep 17, 20190.00350.00510.00310.00460.004613,111,985
Sep 16, 20190.00390.00390.00300.00340.00344,354,857
Sep 13, 20190.00400.00430.00300.00390.00396,999,934
Sep 12, 20190.00390.00390.00300.00300.00303,479,311
Sep 11, 20190.00440.00440.00360.00390.00393,308,045
Sep 10, 20190.00450.00500.00390.00450.00453,815,180
Sep 09, 20190.00560.00560.00360.00450.004519,381,290
Sep 06, 20190.00380.00500.00330.00500.005021,831,384
Sep 05, 20190.00340.00470.00330.00380.003818,221,683
Sep 04, 20190.00220.00340.00220.00340.00346,487,066
Sep 03, 20190.00250.00250.00220.00240.00247,001,796
Aug 30, 20190.00260.00280.00220.00240.00245,602,507
Aug 29, 20190.00330.00330.00260.00260.00265,551,244
Aug 28, 20190.00300.00350.00250.00330.00337,623,158
Aug 27, 20190.00280.00420.00250.00340.003476,203,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...