New Green Hemp Inc. (NGHI)
OTCMKTS
· Delayed Price · Currency is USD
3.750
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST
New Green Hemp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Jan 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2 |
| Jan 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 31 |
| Jan 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 23 |
| Jan 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 16 |
| Jan 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 48.00% | 155 |
| Jan 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 8, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1 |
| Jan 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 98 |
| Jan 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1 |
| Jan 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1 |
| Jan 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1 |
| Dec 31, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 30, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 5 |
| Dec 27, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 5 |
| Dec 26, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.17% | 404 |
| Dec 24, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -65.71% | 212 |
| Dec 23, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 86 |
| Dec 20, 2024 | 7.50 | 10.50 | 7.50 | 10.50 | 10.50 | 27.27% | 112 |
| Dec 19, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Dec 18, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -21.43% | 6 |
| Dec 17, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 13, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 9, 2024 | 7.50 | 10.50 | 7.50 | 10.50 | 10.50 | 25.00% | 122 |
| Dec 6, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Dec 5, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Dec 4, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Dec 3, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Dec 2, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 27, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 26, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 25, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 22, 2024 | 10.50 | 10.50 | 8.40 | 8.40 | 8.40 | -6.67% | 53 |
| Nov 21, 2024 | 10.50 | 10.50 | 9.00 | 9.00 | 9.00 | -7.69% | 87 |
| Nov 20, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -25.37% | 28 |
| Nov 19, 2024 | 13.50 | 13.50 | 12.00 | 13.07 | 13.07 | -6.84% | 103 |
| Nov 18, 2024 | 15.00 | 16.05 | 14.03 | 14.03 | 14.03 | -17.98% | 219 |
| Nov 15, 2024 | 15.00 | 17.70 | 14.25 | 17.10 | 17.10 | -3.39% | 918 |
| Nov 14, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 13, 2024 | 15.90 | 17.70 | 15.00 | 17.70 | 17.70 | 12.38% | 319 |
| Nov 12, 2024 | 15.90 | 16.50 | 15.45 | 15.75 | 15.75 | 6.06% | 109 |
| Nov 11, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Nov 8, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 10.00% | 33 |
| Nov 7, 2024 | 15.00 | 15.60 | 13.50 | 13.50 | 13.50 | - | 387 |
| Nov 6, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -10.00% | 26 |
| Nov 5, 2024 | 15.00 | 15.00 | 12.00 | 15.00 | 15.00 | 6.38% | 1,831 |
| Nov 4, 2024 | 13.50 | 15.00 | 9.30 | 14.10 | 14.10 | 10.59% | 1,993 |
| Nov 1, 2024 | 11.97 | 12.75 | 8.99 | 12.75 | 12.75 | 41.67% | 356 |
| Oct 31, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -23.08% | 9 |
| Oct 24, 2024 | 6.30 | 11.70 | 6.30 | 11.70 | 11.70 | 32.43% | 37 |
| Oct 23, 2024 | 11.64 | 11.64 | 8.84 | 8.84 | 8.84 | 17.80% | 36 |
| Oct 22, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 21, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 25.00% | 33 |
| Oct 18, 2024 | 6.75 | 6.75 | 5.34 | 6.00 | 6.00 | -30.38% | 809 |
| Oct 17, 2024 | 8.63 | 9.74 | 6.00 | 8.62 | 8.62 | 14.91% | 1,415 |
| Oct 16, 2024 | 9.57 | 9.57 | 7.50 | 7.50 | 7.50 | -37.34% | 383 |
| Oct 15, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -4.11% | 33 |
| Oct 14, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Oct 11, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Oct 10, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Oct 9, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Oct 8, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 4.29% | 6 |
| Oct 7, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |
| Oct 4, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |
| Oct 3, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |
| Oct 2, 2024 | 10.65 | 12.00 | 9.30 | 11.97 | 11.97 | 28.71% | 161 |
| Oct 1, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 30, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 27, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 26, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 25, 2024 | 9.98 | 9.98 | 9.30 | 9.30 | 9.30 | - | 66 |
| Sep 24, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 83 |
| Sep 23, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -15.88% | 266 |
| Sep 20, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Sep 19, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -25.86% | 33 |
| Sep 18, 2024 | 9.60 | 14.91 | 9.60 | 14.91 | 14.91 | 21.55% | 91 |
| Sep 17, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2.22% | - |
| Sep 16, 2024 | 12.30 | 15.00 | 11.63 | 12.00 | 12.00 | -11.16% | 148 |
| Sep 13, 2024 | 12.00 | 15.00 | 12.00 | 13.51 | 13.51 | 5.51% | 99 |
| Sep 12, 2024 | 10.50 | 14.07 | 9.03 | 12.80 | 12.80 | -5.16% | 401 |
| Sep 11, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 10, 2024 | 12.00 | 13.50 | 12.00 | 13.50 | 13.50 | 7.14% | 233 |
| Sep 9, 2024 | 12.44 | 14.70 | 10.50 | 12.60 | 12.60 | 40.00% | 548 |
| Sep 6, 2024 | 9.88 | 9.88 | 9.00 | 9.00 | 9.00 | 7.14% | 66 |