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 (%)
Jun 28, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 27, 2019 0.2100 0.2100 0.2000 0.2000 46,904 -0.00(-2.44%)
Jun 26, 2019 0.2050 0.2100 0.1950 0.2050 34,450 -0.01(-2.38%)
Jun 25, 2019 0.2200 0.2200 0.2100 0.2100 3,089 -0.02(-6.67%)
Jun 24, 2019 0.2400 0.2400 0.2100 0.2250 127,300 -0.01(-6.25%)
Jun 21, 2019 0.2400 0.2500 0.2300 0.2400 32,488 +0.02(+9.09%)
Jun 20, 2019 0.2150 0.2200 0.2150 0.2200 94,399 +0.01(+4.76%)
Jun 19, 2019 0.2150 0.2150 0.2000 0.2100 33,827 +0.00(+0.00%)
Jun 18, 2019 0.2150 0.2150 0.2100 0.2100 9,385 +0.01(+2.44%)
Jun 17, 2019 0.2350 0.2350 0.2050 0.2050 49,805 -0.02(-8.89%)
Jun 14, 2019 0.2300 0.2300 0.2250 0.2250 10,441 -0.01(-6.25%)
Jun 13, 2019 0.2500 0.2550 0.2350 0.2400 121,500 +0.01(+4.35%)
Jun 12, 2019 0.2450 0.2500 0.2300 0.2300 43,082 -0.01(-4.17%)
Jun 11, 2019 0.2300 0.2400 0.2300 0.2400 31,067 +0.01(+2.13%)
Jun 10, 2019 0.2300 0.2500 0.2300 0.2350 127,638 +0.01(+6.82%)
Jun 07, 2019 0.2050 0.2200 0.2000 0.2200 27,500 +0.01(+4.76%)
Jun 06, 2019 0.2100 0.2100 0.2050 0.2100 17,000 -0.01(-2.33%)
Jun 05, 2019 0.2200 0.2200 0.2050 0.2150 54,851 -0.01(-4.44%)
Jun 04, 2019 0.2250 0.2250 0.2250 0.2250 6,740 +0.01(+2.27%)
Jun 03, 2019 0.2350 0.2350 0.2200 0.2200 66,112 -0.01(-6.38%)
May 31, 2019 0.2400 0.2450 0.2200 0.2350 134,400 -0.01(-4.08%)
May 30, 2019 0.2500 0.2600 0.2400 0.2450 41,576 -0.01(-2.00%)
May 29, 2019 0.2500 0.2600 0.2400 0.2500 93,579 -0.01(-3.85%)
May 28, 2019 0.2800 0.2800 0.2600 0.2600 4,837 +0.00(+0.00%)
May 27, 2019 0.2600 0.2600 0.2600 0.2600 2,300 +0.00(+0.00%)
May 24, 2019 0.2700 0.2700 0.2600 0.2600 45,465 -0.03(-10.34%)
May 23, 2019 0.2800 0.2900 0.2800 0.2900 12,400 +0.01(+3.57%)
May 22, 2019 0.2850 0.2900 0.2750 0.2800 26,010 -0.00(-1.75%)
May 21, 2019 0.2950 0.2950 0.2850 0.2850 35,360 -0.01(-3.39%)
May 17, 2019 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
May 16, 2019 0.3000 0.3000 0.2900 0.3000 22,704 +0.00(+0.00%)
May 15, 2019 0.3050 0.3050 0.2750 0.3000 94,203 -0.01(-3.23%)
May 14, 2019 0.3400 0.3400 0.2900 0.3100 56,065 -0.03(-8.82%)
May 13, 2019 0.3350 0.3400 0.3200 0.3400 34,700 +0.01(+3.03%)
May 10, 2019 0.3450 0.3500 0.3300 0.3300 35,200 -0.02(-5.71%)
May 09, 2019 0.3400 0.3500 0.3200 0.3500 26,145 +0.00(+0.00%)
May 08, 2019 0.3400 0.3500 0.3200 0.3500 20,625 +0.01(+2.94%)
May 07, 2019 0.3450 0.3500 0.3350 0.3400 62,670 -0.01(-2.86%)
May 06, 2019 0.3600 0.3600 0.3400 0.3500 35,752 -0.01(-2.78%)
May 03, 2019 0.3500 0.3650 0.3450 0.3600 21,199 +0.01(+2.86%)
May 02, 2019 0.3700 0.3700 0.3300 0.3500 70,671 -0.01(-1.41%)
May 01, 2019 0.3700 0.3700 0.3550 0.3550 23,000 -0.02(-4.05%)
Apr 30, 2019 0.3600 0.3700 0.3550 0.3700 10,531 +0.01(+1.37%)
Apr 29, 2019 0.3850 0.3850 0.3650 0.3650 58,250 -0.02(-5.19%)
Apr 26, 2019 0.3700 0.3850 0.3600 0.3850 50,623 +0.01(+2.67%)
Apr 25, 2019 0.3800 0.3800 0.3500 0.3750 85,273 -0.01(-2.60%)
Apr 24, 2019 0.3850 0.3900 0.3800 0.3850 81,650 +0.01(+2.67%)
Apr 23, 2019 0.3850 0.3850 0.3700 0.3750 75,107 -0.02(-3.85%)
Apr 22, 2019 0.3700 0.3900 0.3700 0.3900 74,300 +0.05(+14.71%)
Apr 18, 2019 0.3400 0.3400 0.3400 0 -0.02(-6.85%)
Apr 17, 2019 0.3700 0.3800 0.3450 0.3650 33,673 -0.01(-1.35%)
Apr 16, 2019 0.3850 0.3900 0.3700 0.3700 13,813 +0.00(+0.00%)
Apr 15, 2019 0.3850 0.3850 0.3700 0.3700 57,500 -0.01(-2.63%)
Apr 12, 2019 0.4000 0.4000 0.3800 0.3800 62,203 -0.02(-5.00%)
Apr 11, 2019 0.3900 0.4000 0.3800 0.4000 58,500 +0.00(+0.00%)
Apr 10, 2019 0.4100 0.4100 0.3950 0.4000 73,072 -0.02(-4.76%)
Apr 09, 2019 0.4050 0.4200 0.3800 0.4200 76,297 +0.01(+2.44%)
Apr 08, 2019 0.4000 0.4200 0.3950 0.4100 114,664 +0.01(+2.50%)
Apr 05, 2019 0.3950 0.4000 0.3850 0.4000 83,795 +0.01(+2.56%)
Apr 04, 2019 0.3800 0.3950 0.3800 0.3900 29,608 +0.01(+2.63%)
Apr 03, 2019 0.3950 0.3950 0.3600 0.3800 90,930 +0.00(+0.00%)
Apr 02, 2019 0.4000 0.4000 0.3400 0.3800 156,312 -0.01(-1.30%)
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.