New Green Hemp Inc. (NGHI)
OTCMKTS · Delayed Price · Currency is USD
0.5100
0.00 (0.00%)
Sep 17, 2025, 4:00 PM EDT
New Green Hemp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | 50.15% | 1,600 |
| Sep 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 31 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 73 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 5, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 102.54% | 1,987 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.37% | 332 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 87 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 25 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | 0.24 | -18.83% | 5,000 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -24.98% | 10,000 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 7, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -23.20% | 9,066 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.69% | 2,000 |
| Aug 5, 2025 | 0.62 | 0.67 | 0.55 | 0.55 | 0.55 | -20.79% | 4,829 |
| Aug 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Jul 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.61% | 529 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.62% | 1,000 |
| Jul 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -21.94% | 10,000 |
| Jul 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 23, 2025 | 0.70 | 0.89 | 0.70 | 0.89 | 0.89 | 28.11% | 1,225 |
| Jul 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -9.79% | 115 |
| Jul 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jul 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 7 |
| Jul 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jul 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jul 14, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | -22.71% | 233 |
| Jul 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 10, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -5.66% | 300 |