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

Global Wholehealth Partners Corp (OP: GWHP )

0.0001 UNCHANGED
Last Price Updated: 12:33 PM EDT, Apr 8, 2024 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 30, 2021 0.6150 0.6500 0.5900 0.6100 97,900 -0.02(-3.17%)
Apr 29, 2021 0.6990 0.6990 0.6300 0.6300 64,211 -0.06(-8.70%)
Apr 28, 2021 0.6400 0.6989 0.5900 0.6900 122,045 +0.08(+13.11%)
Apr 27, 2021 0.6495 0.6495 0.5913 0.6100 10,103 +0.01(+1.67%)
Apr 26, 2021 0.5990 0.6400 0.5800 0.6000 85,702 +0.01(+1.69%)
Apr 23, 2021 0.5863 0.6000 0.5850 0.5900 50,200 +0.00(+0.00%)
Apr 22, 2021 0.6250 0.6500 0.5600 0.5900 133,144 -0.03(-4.53%)
Apr 21, 2021 0.7000 0.7190 0.5850 0.6180 116,443 -0.06(-8.98%)
Apr 20, 2021 0.6200 0.7400 0.6200 0.6790 125,461 +0.01(+1.19%)
Apr 19, 2021 0.6875 0.6900 0.6200 0.6710 50,382 -0.01(-2.04%)
Apr 16, 2021 0.7075 0.7075 0.6800 0.6850 86,900 -0.02(-2.84%)
Apr 15, 2021 0.7200 0.7498 0.7050 0.7050 59,974 -0.02(-2.08%)
Apr 14, 2021 0.7700 0.7700 0.7200 0.7200 106,395 -0.03(-3.36%)
Apr 13, 2021 0.7530 0.7700 0.7050 0.7450 87,794 +0.03(+3.47%)
Apr 12, 2021 0.7300 0.7800 0.7200 0.7200 209,714 -0.01(-1.30%)
Apr 09, 2021 0.7200 0.7500 0.7048 0.7295 235,600 +0.00(+0.62%)
Apr 08, 2021 0.7390 0.7400 0.7200 0.7250 206,400 -0.00(-0.55%)
Apr 07, 2021 0.7289 0.7485 0.6850 0.7290 114,459 +0.00(+0.55%)
Apr 06, 2021 0.7600 0.8000 0.6100 0.7250 223,431 -0.02(-2.95%)
Apr 05, 2021 0.6600 0.7600 0.6100 0.7470 167,513 +0.09(+13.18%)
Apr 01, 2021 0.6679 0.6679 0.6300 0.6600 34,500 +0.03(+3.94%)
Mar 31, 2021 0.6800 0.6800 0.5911 0.6350 60,860 +0.02(+2.42%)
Mar 30, 2021 0.5800 0.6450 0.5800 0.6200 31,813 +0.02(+3.33%)
Mar 29, 2021 0.6135 0.6400 0.5624 0.6000 79,968 -0.05(-7.41%)
Mar 26, 2021 0.6124 0.6500 0.6120 0.6480 31,000 +0.01(+2.22%)
Mar 25, 2021 0.6910 0.7650 0.6124 0.6339 157,246 -0.07(-9.44%)
Mar 24, 2021 0.7050 0.7300 0.6810 0.7000 78,270 -0.01(-1.41%)
Mar 23, 2021 0.7950 0.8100 0.7000 0.7100 59,714 -0.03(-4.05%)
Mar 22, 2021 0.7300 0.8200 0.7300 0.7400 66,417 +0.01(+1.37%)
Mar 19, 2021 0.8410 0.8500 0.6700 0.7300 152,400 -0.08(-9.88%)
Mar 18, 2021 0.6250 0.9400 0.6234 0.8100 323,130 +0.19(+30.65%)
Mar 17, 2021 0.6899 0.7400 0.6000 0.6200 151,911 +0.01(+1.64%)
Mar 16, 2021 0.6363 0.6500 0.6100 0.6100 239,106 -0.04(-6.15%)
Mar 15, 2021 0.6600 0.6900 0.6300 0.6500 202,439 -0.02(-2.99%)
Mar 12, 2021 0.7100 0.7100 0.6600 0.6700 85,200 -0.03(-4.29%)
Mar 11, 2021 0.6622 0.7004 0.6550 0.7000 81,637 +0.04(+6.61%)
Mar 10, 2021 0.6800 0.7400 0.6500 0.6566 183,168 -0.02(-3.20%)
Mar 09, 2021 0.8600 0.8600 0.6783 0.6783 275,779 -0.07(-9.56%)
Mar 08, 2021 0.8400 1.150 0.7400 0.7500 491,912 -0.08(-10.18%)
Mar 05, 2021 0.8200 0.8500 0.7000 0.8350 119,000 +0.11(+15.97%)
Mar 04, 2021 0.8700 0.8850 0.7100 0.7200 188,445 -0.17(-19.10%)
Mar 03, 2021 1.010 1.090 0.8600 0.8900 348,503 -0.10(-10.10%)
Mar 02, 2021 0.7750 1.330 0.7600 0.9900 1,469,890 +0.20(+25.32%)
Mar 01, 2021 0.8010 0.9000 0.7500 0.7900 108,049 -0.02(-2.47%)
Feb 26, 2021 0.9000 0.9000 0.7801 0.8100 79,900 -0.06(-7.43%)
Feb 25, 2021 0.8800 0.9300 0.8710 0.8750 31,657 +0.00(+0.54%)
Feb 24, 2021 0.9049 0.9499 0.8703 0.8703 80,124 -0.03(-3.29%)
Feb 23, 2021 0.9200 0.9200 0.8200 0.8999 106,899 -0.02(-1.76%)
Feb 22, 2021 0.9700 0.9700 0.9000 0.9160 84,592 -0.04(-4.57%)
Feb 19, 2021 0.9700 0.9700 0.8800 0.9599 68,600 +0.04(+4.68%)
Feb 18, 2021 0.8150 0.9700 0.8110 0.9170 127,605 +0.08(+9.82%)
Feb 17, 2021 0.9000 0.9073 0.8100 0.8350 132,982 -0.07(-7.65%)
Feb 16, 2021 0.9800 1.000 0.8200 0.9042 334,831 -0.10(-9.58%)
Feb 12, 2021 1.140 1.140 0.8800 1.000 371,600 -0.06(-5.66%)
Feb 11, 2021 1.090 1.350 1.000 1.060 911,765 +0.00(+0.00%)
Feb 10, 2021 1.050 1.090 1.000 1.060 584,769 +0.02(+1.92%)
Feb 09, 2021 1.130 1.170 0.9755 1.040 656,766 -0.10(-9.17%)
Feb 08, 2021 1.310 1.365 1.080 1.145 378,154 +0.03(+3.15%)
Feb 05, 2021 1.090 1.320 1.000 1.110 446,400 +0.01(+0.91%)
Feb 04, 2021 1.300 1.360 1.000 1.100 436,101 -0.20(-15.38%)
Feb 03, 2021 1.500 1.654 1.170 1.300 889,609 +0.04(+3.17%)
Feb 02, 2021 1.395 1.500 1.070 1.260 398,075 -0.04(-3.45%)
Feb 01, 2021 1.700 1.700 1.060 1.305 202,515 -0.35(-21.39%)
Jan 29, 2021 1.920 1.920 1.360 1.660 273,800 -0.06(-3.49%)
Jan 28, 2021 1.890 1.920 1.570 1.720 215,834 -0.13(-7.03%)
Jan 27, 2021 1.990 2.050 1.650 1.850 241,966 -0.12(-6.09%)
Jan 26, 2021 1.960 2.120 1.630 1.970 492,918 +0.11(+5.91%)
Jan 25, 2021 1.510 1.970 1.460 1.860 633,980 +0.47(+33.81%)
Jan 22, 2021 1.850 1.975 1.120 1.390 490,500 -0.38(-21.25%)
Jan 21, 2021 1.600 2.170 1.500 1.765 751,937 +0.27(+18.06%)
Jan 20, 2021 0.7100 1.500 0.6880 1.495 1,359,330 +0.85(+131.78%)
Jan 19, 2021 0.7260 0.7410 0.5510 0.6450 145,982 -0.10(-13.07%)
Jan 15, 2021 0.8100 0.8499 0.7410 0.7420 92,900 -0.03(-3.76%)
Jan 14, 2021 0.8295 0.8599 0.7400 0.7710 294,560 +0.00(+0.13%)
Jan 13, 2021 0.5400 0.8220 0.5300 0.7700 1,257,215 +0.28(+57.14%)
Jan 12, 2021 0.6100 0.6100 0.4900 0.4900 443,970 -0.12(-19.14%)
Jan 11, 2021 0.6100 0.6300 0.5910 0.6060 59,686 -0.00(-0.66%)
Jan 08, 2021 0.5900 0.6750 0.5900 0.6100 74,700 -0.01(-1.77%)
Jan 07, 2021 0.7450 0.7450 0.5800 0.6210 86,710 -0.08(-11.29%)
Jan 06, 2021 0.7100 0.7200 0.6700 0.7000 40,213 -0.02(-2.66%)
Jan 05, 2021 0.7000 0.7610 0.7000 0.7191 8,114 +0.02(+2.73%)
Jan 04, 2021 0.7330 0.7545 0.6610 0.7000 56,916 -0.02(-2.23%)
Dec 31, 2020 0.7160 0.7160 0.7160 258,837 -0.02(-3.24%)
Dec 30, 2020 0.6720 0.8199 0.6000 0.7400 258,837 +0.14(+23.33%)
Dec 29, 2020 0.5600 0.6460 0.5300 0.6000 68,189 -0.03(-4.61%)
Dec 28, 2020 0.7500 0.7680 0.5110 0.6290 226,859 -0.11(-15.00%)
Dec 24, 2020 0.7190 0.7660 0.7100 0.7400 20,400 +0.02(+2.92%)
Dec 23, 2020 0.8250 0.8400 0.7100 0.7190 160,665 -0.11(-13.37%)
Dec 22, 2020 0.8600 0.8600 0.8100 0.8300 37,656 -0.01(-1.19%)
Dec 21, 2020 0.8500 0.8700 0.8250 0.8400 239,118 +0.00(+0.00%)
Dec 18, 2020 0.8700 0.8700 0.7950 0.8400 548,000 +0.03(+3.96%)
Dec 17, 2020 0.7510 0.8500 0.7510 0.8080 371,331 +0.04(+4.94%)
Dec 16, 2020 0.8200 0.8300 0.7500 0.7700 81,219 -0.05(-6.60%)
Dec 15, 2020 0.8510 0.8700 0.7980 0.8244 476,104 -0.04(-4.14%)
Dec 14, 2020 1.020 1.020 0.8520 0.8600 172,844 -0.14(-14.00%)
Dec 11, 2020 1.035 1.050 0.9100 1.000 114,200 -0.04(-3.85%)
Dec 10, 2020 1.160 1.200 1.020 1.040 61,808 -0.12(-10.34%)
Dec 09, 2020 1.220 1.220 1.130 1.160 9,811 -0.06(-4.92%)
Dec 08, 2020 1.160 1.305 1.080 1.220 57,485 +0.08(+7.02%)
Dec 07, 2020 1.105 1.230 1.050 1.140 37,627 +0.09(+8.57%)
Dec 04, 2020 1.140 1.170 1.010 1.050 97,300 -0.11(-9.48%)
Dec 03, 2020 1.320 1.350 1.140 1.160 100,312 -0.10(-7.94%)
Dec 02, 2020 1.330 1.350 1.210 1.260 107,727 -0.07(-5.26%)
Dec 01, 2020 1.480 1.580 1.330 1.330 135,391 -0.15(-10.14%)
Nov 30, 2020 1.350 1.960 1.350 1.480 196,030 +0.08(+5.71%)
Nov 27, 2020 1.300 1.630 1.200 1.400 86,000 +0.16(+12.90%)
Nov 25, 2020 1.300 1.400 1.190 1.240 144,800 -0.10(-7.46%)
Nov 24, 2020 1.500 1.500 1.200 1.340 115,392 -0.05(-3.60%)
Nov 23, 2020 2.000 2.450 1.290 1.390 302,278 -0.57(-29.08%)
Nov 20, 2020 2.490 2.800 1.900 1.960 353,600 -0.43(-17.99%)
Nov 19, 2020 2.280 2.450 2.240 2.390 204,993 +0.29(+13.81%)
Nov 18, 2020 2.220 3.300 1.920 2.100 497,393 +0.21(+11.11%)
Nov 17, 2020 1.430 2.100 1.410 1.890 255,568 +0.46(+32.17%)
Nov 16, 2020 1.190 1.430 1.150 1.430 200,975 +0.33(+30.00%)
Nov 13, 2020 1.030 1.160 1.030 1.100 108,800 +0.07(+6.80%)
Nov 12, 2020 1.060 1.290 1.000 1.030 325,496 +0.05(+5.10%)
Nov 11, 2020 0.9900 0.9900 0.9300 0.9800 60,434 -0.02(-2.00%)
Nov 10, 2020 1.075 1.110 0.9000 1.000 92,691 -0.13(-11.50%)
Nov 09, 2020 1.260 1.330 1.100 1.130 85,926 -0.13(-10.32%)
Nov 06, 2020 1.365 1.430 1.250 1.260 41,200 -0.12(-8.70%)
Nov 05, 2020 1.350 1.500 1.300 1.380 210,294 +0.11(+8.66%)
Nov 04, 2020 1.470 1.500 1.130 1.270 235,487 +0.16(+14.41%)
Nov 03, 2020 1.060 1.500 0.9500 1.110 80,955 +0.06(+5.71%)
Nov 02, 2020 0.8855 1.060 0.8820 1.050 27,671 +0.06(+6.06%)
Oct 30, 2020 0.8710 1.150 0.8710 0.9900 53,300 +0.03(+3.13%)
Oct 29, 2020 1.180 1.180 0.9500 0.9600 27,582 -0.04(-4.00%)
Oct 28, 2020 1.010 1.100 1.000 1.000 72,985 -0.12(-10.47%)
Oct 27, 2020 1.080 1.130 1.080 1.117 2,800 +0.04(+3.43%)
Oct 26, 2020 1.240 1.240 1.050 1.080 3,750 -0.16(-12.90%)
Oct 23, 2020 1.270 1.270 1.240 1.240 300 +0.08(+6.90%)
Oct 22, 2020 1.200 1.270 1.120 1.160 4,506 +0.08(+7.41%)
Oct 21, 2020 1.060 1.300 1.060 1.080 49,696 +0.02(+1.89%)
Oct 20, 2020 1.110 1.290 1.020 1.060 34,846 -0.09(-7.83%)
Oct 19, 2020 1.180 1.300 1.050 1.150 13,909 -0.03(-2.54%)
Oct 16, 2020 1.170 1.180 1.165 1.180 5,400 +0.08(+7.27%)
Oct 15, 2020 1.100 1.170 1.000 1.100 21,674 -0.01(-0.90%)
Oct 14, 2020 1.110 1.140 1.110 1.110 2,155 -0.01(-0.89%)
Oct 13, 2020 1.110 1.170 1.110 1.120 9,799 +0.00(+0.00%)
Oct 12, 2020 1.220 1.320 1.120 1.120 15,879 -0.09(-7.70%)
Oct 09, 2020 1.180 1.300 1.150 1.214 35,000 +0.01(+1.13%)
Oct 08, 2020 1.170 1.200 1.160 1.200 8,588 +0.02(+1.69%)
Oct 07, 2020 1.210 1.220 1.170 1.180 32,614 -0.02(-1.67%)
Oct 06, 2020 1.230 1.390 1.200 1.200 21,504 -0.02(-1.64%)
Oct 05, 2020 1.220 1.415 1.170 1.220 25,391 -0.05(-3.94%)
Oct 02, 2020 1.270 1.450 1.130 1.270 26,600 -0.19(-13.01%)
Oct 01, 2020 1.600 1.620 1.240 1.460 37,699 -0.16(-9.88%)
Sep 30, 2020 1.530 1.800 1.520 1.620 9,231 -0.06(-3.57%)
Sep 29, 2020 1.620 2.140 1.550 1.680 25,661 +0.04(+2.44%)
Sep 28, 2020 2.145 2.500 1.600 1.640 44,091 -0.50(-23.36%)
Sep 25, 2020 2.270 2.540 1.780 2.140 123,400 -0.14(-6.14%)
Sep 24, 2020 2.385 3.250 2.260 2.280 178,218 -0.03(-1.30%)
Sep 23, 2020 2.380 2.480 2.240 2.310 60,739 +0.08(+3.59%)
Sep 22, 2020 2.495 2.780 2.210 2.230 136,779 -0.31(-12.20%)
Sep 21, 2020 2.080 3.100 2.000 2.540 238,186 +0.76(+42.70%)
Sep 18, 2020 1.750 1.850 1.630 1.780 28,300 +0.18(+11.25%)
Sep 17, 2020 1.670 1.950 1.390 1.600 44,087 -0.06(-3.61%)
Sep 16, 2020 2.250 2.250 1.400 1.660 48,836 -0.31(-15.74%)
Sep 15, 2020 2.205 2.360 1.500 1.970 40,136 -0.10(-4.83%)
Sep 14, 2020 1.425 2.800 1.425 2.070 160,263 +0.68(+48.92%)
Sep 11, 2020 1.410 1.450 1.350 1.390 6,100 -0.01(-0.86%)
Sep 10, 2020 1.660 1.660 1.270 1.402 9,087 -0.20(-12.38%)
Sep 09, 2020 1.450 1.670 1.450 1.600 13,805 +0.47(+41.59%)
Sep 08, 2020 2.000 2.175 1.130 1.130 29,839 -0.93(-45.15%)
Sep 04, 2020 2.700 2.700 2.060 2.060 7,800 -0.40(-16.26%)
Sep 03, 2020 2.650 2.660 2.300 2.460 2,296 +0.06(+2.50%)
Sep 02, 2020 2.700 2.700 2.150 2.400 10,169 -0.20(-7.69%)
Sep 01, 2020 3.490 3.490 2.410 2.600 46,460 -0.90(-25.71%)
Aug 31, 2020 4.500 5.000 3.250 3.500 61,377 +0.50(+16.67%)
Aug 28, 2020 2.720 3.200 2.600 3.000 19,200 +0.28(+10.29%)
Aug 27, 2020 2.500 2.740 2.500 2.720 1,689 +0.22(+8.80%)
Aug 26, 2020 2.500 2.550 2.400 2.500 2,857 +0.00(+0.00%)
Aug 25, 2020 3.000 3.000 2.350 2.500 3,240 -0.30(-10.71%)
Aug 24, 2020 2.800 3.500 2.800 2.800 2,134 +0.11(+4.09%)
Aug 21, 2020 2.800 2.800 2.650 2.690 1,600 -0.12(-4.27%)
Aug 20, 2020 2.810 2.810 2.810 2.810 450 -0.27(-8.77%)
Aug 19, 2020 2.970 3.080 2.850 3.080 1,532 +0.13(+4.41%)
Aug 18, 2020 2.600 3.750 2.600 2.950 7,421 +0.25(+9.26%)
Aug 17, 2020 3.000 3.000 2.700 2.700 1,734 -0.30(-10.00%)
Aug 14, 2020 3.390 3.680 3.000 3.000 3,000 -0.04(-1.32%)
Aug 13, 2020 3.800 3.800 3.040 3.040 1,250 -0.35(-10.32%)
Aug 12, 2020 3.990 3.990 2.800 3.390 1,927 +0.50(+17.30%)
Aug 11, 2020 3.420 4.500 2.890 2.890 2,330 -0.56(-16.23%)
Aug 10, 2020 3.370 3.450 3.370 3.450 200 -0.31(-8.24%)
Aug 07, 2020 2.800 4.690 2.800 3.760 25,600 +0.96(+34.29%)
Aug 06, 2020 2.810 2.810 2.800 2.800 456 -0.01(-0.36%)
Aug 05, 2020 2.810 2.810 2.810 2.810 210 +0.02(+0.72%)
Aug 04, 2020 2.810 2.810 2.500 2.790 1,722 -0.02(-0.71%)
Aug 03, 2020 2.560 3.000 2.560 2.810 12,722 +0.31(+12.40%)
Jul 31, 2020 1.600 2.800 1.600 2.500 4,800 +1.00(+66.67%)
Jul 30, 2020 1.800 1.800 1.400 1.500 5,941 -0.32(-17.58%)
Jul 29, 2020 1.400 1.820 0.4000 1.820 3,046 +0.23(+14.47%)
Jul 28, 2020 1.580 1.590 1.580 1.590 1,421 +0.01(+0.63%)
Jul 27, 2020 1.620 1.620 1.580 1.580 804 -0.07(-4.24%)
Jul 24, 2020 1.730 1.830 1.650 1.650 2,800 +0.00(+0.00%)
Jul 23, 2020 1.650 1.650 1.650 1.650 300 +0.05(+3.35%)
Jul 22, 2020 1.780 1.880 1.590 1.597 6,807 -0.28(-15.08%)
Jul 21, 2020 2.300 2.300 1.850 1.880 10,161 -0.43(-18.61%)
Jul 20, 2020 2.450 2.450 2.130 2.310 2,174 -0.13(-5.33%)
Jul 17, 2020 2.500 2.500 2.440 2.440 1,600 -0.06(-2.40%)
Jul 16, 2020 3.000 3.000 2.130 2.500 7,159 -0.25(-9.09%)
Jul 15, 2020 2.600 2.750 2.500 2.750 3,672 +0.25(+10.00%)
Jul 14, 2020 3.100 3.100 2.500 2.500 3,056 -0.60(-19.35%)
Jul 13, 2020 3.450 3.450 3.100 3.100 1,000 -0.35(-10.14%)
Jul 10, 2020 3.500 3.500 3.440 3.450 1,200 -0.50(-12.66%)
Jul 09, 2020 4.000 4.000 3.200 3.950 1,884 -0.95(-19.39%)
Jul 08, 2020 5.500 5.500 3.040 4.900 2,525 -0.65(-11.71%)
Jul 07, 2020 6.040 7.500 5.550 5.550 2,027 -1.20(-17.78%)
Jul 06, 2020 7.470 7.470 6.750 6.750 270 +0.25(+3.85%)
Jul 02, 2020 7.450 7.450 6.500 6.500 300 -0.95(-12.75%)
Jul 01, 2020 7.500 7.800 7.450 7.450 821 +0.41(+5.82%)
Jun 30, 2020 7.510 8.710 6.500 7.040 3,925 -0.46(-6.13%)
Jun 29, 2020 8.000 8.000 7.500 7.500 2,145 +1.00(+15.38%)
Jun 26, 2020 7.520 7.520 6.000 6.500 3,600 -0.90(-12.16%)
Jun 25, 2020 8.675 9.650 7.400 7.400 2,205 -1.50(-16.85%)
Jun 24, 2020 8.460 14.50 8.300 8.900 18,172 +0.40(+4.71%)
Jun 23, 2020 8.000 8.500 7.500 8.500 619 -0.50(-5.56%)
Jun 22, 2020 9.000 9.000 9.000 9.000 251 +0.50(+5.88%)
Jun 17, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 16, 2020 8.500 8.500 8.500 8.500 300 -0.45(-5.03%)
Jun 12, 2020 8.950 8.950 8.950 0 +2.91(+48.18%)
Jun 10, 2020 6.040 6.040 6.040 0 -1.21(-16.69%)
Jun 08, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
Jun 04, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
Jun 01, 2020 7.250 7.250 7.250 0 -2.25(-23.68%)
May 26, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
May 22, 2020 9.500 9.500 9.500 10 +0.00(+0.00%)
May 20, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
May 15, 2020 9.500 9.500 9.500 0 +0.50(+5.56%)
May 14, 2020 9.000 9.000 9.000 25 +0.00(+0.00%)
May 06, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
May 05, 2020 9.000 9.000 9.000 80 +0.00(+0.00%)
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.