Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grown Rogue International Inc (CSE: GRIN )

0.9900 -0.0300 (-2.94%)
Official Closing Price Updated: 3:44 PM EDT, May 31, 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 (%)
Mar 29, 2019 0.3800 0.3850 0.3600 0.3800 18,669 +0.01(+2.70%)
Mar 28, 2019 0.3700 0.3950 0.3700 0.3700 50,553 +0.00(+0.00%)
Mar 27, 2019 0.3700 0.3750 0.3650 0.3700 83,175 -0.03(-7.50%)
Mar 26, 2019 0.3950 0.4000 0.3700 0.4000 23,499 +0.02(+5.26%)
Mar 25, 2019 0.4000 0.4000 0.3800 0.3800 31,982 -0.02(-5.00%)
Mar 22, 2019 0.4200 0.4300 0.3950 0.4000 47,100 +0.00(+0.00%)
Mar 21, 2019 0.3850 0.4000 0.3700 0.4000 45,910 +0.04(+9.59%)
Mar 20, 2019 0.4350 0.4400 0.3600 0.3650 176,822 -0.04(-9.88%)
Mar 19, 2019 0.4350 0.4800 0.4000 0.4050 292,635 +0.01(+1.25%)
Mar 18, 2019 0.3600 0.4500 0.3600 0.4000 462,346 +0.04(+11.11%)
Mar 15, 2019 0.3300 0.3700 0.3200 0.3600 274,678 +0.05(+16.13%)
Mar 14, 2019 0.2900 0.3200 0.2900 0.3100 227,095 +0.01(+1.64%)
Mar 13, 2019 0.2900 0.3100 0.2900 0.3050 86,758 +0.03(+10.91%)
Mar 12, 2019 0.2800 0.3000 0.2750 0.2750 390,064 -0.01(-1.79%)
Mar 11, 2019 0.2800 0.2800 0.2700 0.2800 135,750 +0.01(+1.82%)
Mar 08, 2019 0.2700 0.2750 0.2600 0.2750 61,378 +0.01(+3.77%)
Mar 07, 2019 0.2700 0.2700 0.2600 0.2650 191,895 -0.02(-7.02%)
Mar 06, 2019 0.3000 0.3000 0.2800 0.2850 137,825 -0.02(-5.00%)
Mar 05, 2019 0.2800 0.3100 0.2800 0.3000 182,192 +0.02(+9.09%)
Mar 04, 2019 0.3100 0.3150 0.2600 0.2750 136,882 -0.04(-12.70%)
Mar 01, 2019 0.3100 0.3150 0.2850 0.3150 67,064 +0.02(+6.78%)
Feb 28, 2019 0.3150 0.3200 0.2900 0.2950 77,916 -0.02(-4.84%)
Feb 27, 2019 0.3150 0.3200 0.2950 0.3100 101,095 -0.01(-3.13%)
Feb 26, 2019 0.3500 0.3550 0.3000 0.3200 159,067 -0.03(-8.57%)
Feb 25, 2019 0.2700 0.4250 0.2600 0.3500 533,941 +0.07(+25.00%)
Feb 22, 2019 0.2750 0.2800 0.2550 0.2800 48,200 -0.00(-1.75%)
Feb 21, 2019 0.2650 0.2850 0.2650 0.2850 33,080 +0.01(+5.56%)
Feb 20, 2019 0.2500 0.2900 0.2500 0.2700 121,900 +0.03(+10.20%)
Feb 19, 2019 0.2450 0.2500 0.2400 0.2450 42,850 -0.01(-2.00%)
Feb 15, 2019 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Feb 14, 2019 0.2400 0.2450 0.2350 0.2350 43,700 -0.01(-4.08%)
Feb 13, 2019 0.2400 0.2450 0.2400 0.2450 25,600 +0.00(+0.00%)
Feb 12, 2019 0.2400 0.2500 0.2400 0.2450 7,500 +0.01(+2.08%)
Feb 11, 2019 0.2600 0.2600 0.2400 0.2400 44,000 -0.02(-7.69%)
Feb 08, 2019 0.2600 0.2600 0.2450 0.2600 15,463 +0.00(+0.00%)
Feb 07, 2019 0.2600 0.2600 0.2500 0.2600 83,650 +0.01(+1.96%)
Feb 06, 2019 0.2550 0.2550 0.2350 0.2550 25,021 +0.02(+6.25%)
Feb 05, 2019 0.2600 0.2750 0.2400 0.2400 140,775 -0.02(-5.88%)
Feb 04, 2019 0.2550 0.2700 0.2500 0.2550 58,885 +0.01(+2.00%)
Feb 01, 2019 0.2650 0.2800 0.2500 0.2500 69,528 -0.02(-7.41%)
Jan 31, 2019 0.2850 0.2850 0.2550 0.2700 47,297 -0.01(-3.57%)
Jan 30, 2019 0.2750 0.2900 0.2550 0.2800 74,489 +0.01(+3.70%)
Jan 29, 2019 0.2850 0.2850 0.2600 0.2700 73,050 +0.00(+0.00%)
Jan 28, 2019 0.2800 0.3000 0.2500 0.2700 92,380 -0.03(-10.00%)
Jan 25, 2019 0.2900 0.3000 0.2700 0.3000 53,554 +0.01(+3.45%)
Jan 24, 2019 0.2750 0.2950 0.2550 0.2900 27,000 +0.01(+5.45%)
Jan 23, 2019 0.2950 0.2950 0.2500 0.2750 30,752 +0.00(+0.00%)
Jan 22, 2019 0.3000 0.3000 0.2700 0.2750 65,872 -0.02(-8.33%)
Jan 21, 2019 0.2800 0.3000 0.2800 0.3000 14,664 +0.01(+3.45%)
Jan 18, 2019 0.3000 0.3100 0.2800 0.2900 115,500 -0.01(-3.33%)
Jan 17, 2019 0.3050 0.3100 0.2900 0.3000 71,457 +0.02(+5.26%)
Jan 16, 2019 0.3000 0.3300 0.2800 0.2850 65,470 -0.01(-1.72%)
Jan 15, 2019 0.3100 0.3800 0.2850 0.2900 226,520 -0.01(-3.33%)
Jan 14, 2019 0.3200 0.3200 0.2800 0.3000 82,891 -0.02(-6.25%)
Jan 11, 2019 0.3200 0.3400 0.3150 0.3200 79,000 -0.01(-1.54%)
Jan 10, 2019 0.3400 0.3400 0.3200 0.3250 80,476 -0.01(-2.99%)
Jan 09, 2019 0.3400 0.3400 0.3000 0.3350 53,272 -0.01(-4.29%)
Jan 08, 2019 0.3450 0.3500 0.3450 0.3500 8,627 +0.00(+0.00%)
Jan 07, 2019 0.3150 0.3500 0.3100 0.3500 25,468 +0.06(+20.69%)
Jan 04, 2019 0.3000 0.3000 0.2900 0.2900 10,499 +0.01(+1.75%)
Jan 03, 2019 0.3250 0.3250 0.2850 0.2850 61,975 -0.04(-12.31%)
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.