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

Grown Rogue International Inc (OP: GRUSF )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 30, 2019 0.1607 0.1615 0.1607 0.1615 2,300 -0.01(-5.00%)
Sep 27, 2019 0.1640 0.1700 0.1500 0.1700 10,400 -0.01(-4.01%)
Sep 26, 2019 0.1866 0.1886 0.1771 0.1771 3,880 -0.00(-1.61%)
Sep 25, 2019 0.1650 0.1800 0.1650 0.1800 17,425 +0.01(+7.46%)
Sep 24, 2019 0.1508 0.1685 0.1400 0.1675 55,685 +0.01(+9.62%)
Sep 23, 2019 0.1652 0.1652 0.1400 0.1528 45,550 -0.01(-7.79%)
Sep 20, 2019 0.1535 0.1657 0.1535 0.1657 4,200 +0.01(+8.58%)
Sep 19, 2019 0.1448 0.1648 0.1400 0.1526 46,100 +0.01(+9.00%)
Sep 18, 2019 0.1350 0.1450 0.1346 0.1400 52,500 +0.00(+0.00%)
Sep 17, 2019 0.1245 0.1400 0.1245 0.1400 4,000 +0.02(+16.67%)
Sep 16, 2019 0.1340 0.1340 0.1158 0.1200 2,770 -0.01(-7.62%)
Sep 13, 2019 0.1300 0.1300 0.1299 0.1299 2,700 -0.00(-2.77%)
Sep 12, 2019 0.1192 0.1338 0.1079 0.1336 29,246 +0.01(+11.33%)
Sep 11, 2019 0.1120 0.1200 0.1120 0.1200 1,500 -0.02(-11.11%)
Sep 10, 2019 0.1489 0.1493 0.1312 0.1350 3,828 +0.01(+8.87%)
Sep 09, 2019 0.1474 0.1474 0.1240 0.1240 11,141 -0.01(-8.15%)
Sep 06, 2019 0.1350 0.1350 0.1350 0.1350 700 -0.00(-0.15%)
Sep 05, 2019 0.1352 0.1352 0.1352 0.1352 1,000 +0.00(+0.75%)
Sep 04, 2019 0.1328 0.1342 0.1295 0.1342 4,600 +0.00(+0.07%)
Sep 03, 2019 0.1219 0.1341 0.1219 0.1341 15,000 +0.02(+16.61%)
Aug 30, 2019 0.1301 0.1301 0.1150 0.1150 1,300 -0.01(-11.40%)
Aug 29, 2019 0.1164 0.1298 0.1164 0.1298 3,355 -0.00(-0.15%)
Aug 28, 2019 0.1184 0.1300 0.1184 0.1300 4,440 +0.00(+3.59%)
Aug 27, 2019 0.1300 0.1300 0.1160 0.1255 10,203 -0.01(-4.20%)
Aug 26, 2019 0.1400 0.1400 0.1223 0.1310 2,747 -0.01(-4.03%)
Aug 23, 2019 0.1336 0.1365 0.1336 0.1365 1,000 +0.00(+2.25%)
Aug 22, 2019 0.1261 0.1335 0.1150 0.1335 11,250 +0.02(+14.59%)
Aug 21, 2019 0.1320 0.1320 0.1165 0.1165 11,101 -0.00(-2.92%)
Aug 20, 2019 0.1183 0.1200 0.1176 0.1200 24,000 -0.01(-7.26%)
Aug 19, 2019 0.1261 0.1294 0.1200 0.1294 16,450 -0.01(-5.82%)
Aug 16, 2019 0.1270 0.1451 0.1200 0.1374 147,400 +0.01(+5.69%)
Aug 15, 2019 0.1311 0.1311 0.1250 0.1300 2,380 -0.01(-3.70%)
Aug 14, 2019 0.1435 0.1480 0.1350 0.1350 23,000 +0.00(+0.00%)
Aug 13, 2019 0.1350 0.1350 0.1350 0.1350 375 +0.00(+2.35%)
Aug 12, 2019 0.1560 0.1560 0.1300 0.1319 3,300 -0.00(-2.30%)
Aug 09, 2019 0.1379 0.1559 0.1350 0.1350 18,100 -0.00(-2.53%)
Aug 08, 2019 0.1670 0.1670 0.1385 0.1385 52,700 -0.03(-16.82%)
Aug 07, 2019 0.1830 0.1830 0.1600 0.1665 26,862 -0.01(-7.50%)
Aug 06, 2019 0.1600 0.1800 0.1600 0.1800 9,325 +0.02(+12.50%)
Aug 02, 2019 0.1600 0.1600 0.1600 0 -0.00(-0.62%)
Aug 01, 2019 0.1675 0.1705 0.1600 0.1610 22,780 -0.02(-8.99%)
Jul 31, 2019 0.1769 0.1769 0.1769 0.1769 360 +0.02(+10.56%)
Jul 30, 2019 0.1635 0.1635 0.1600 0.1600 15,187 -0.02(-9.50%)
Jul 29, 2019 0.1979 0.1979 0.1510 0.1768 113,311 -0.02(-10.66%)
Jul 26, 2019 0.1870 0.1979 0.1800 0.1979 16,700 -0.01(-5.76%)
Jul 25, 2019 0.2020 0.2100 0.1848 0.2100 28,890 +0.01(+4.12%)
Jul 24, 2019 0.1950 0.2106 0.1876 0.2017 96,959 +0.01(+7.86%)
Jul 23, 2019 0.1820 0.2050 0.1692 0.1870 19,600 +0.01(+4.47%)
Jul 22, 2019 0.1827 0.1890 0.1680 0.1790 50,084 +0.01(+4.07%)
Jul 19, 2019 0.1723 0.1810 0.1635 0.1720 75,100 -0.00(-1.71%)
Jul 18, 2019 0.1300 0.1900 0.1159 0.1750 187,769 +0.05(+45.83%)
Jul 17, 2019 0.1129 0.1229 0.1036 0.1200 76,232 +0.01(+6.29%)
Jul 16, 2019 0.1088 0.1129 0.0990 0.1129 23,337 -0.00(-1.40%)
Jul 15, 2019 0.1094 0.1189 0.1094 0.1145 89,025 -0.02(-11.92%)
Jul 12, 2019 0.1250 0.1300 0.1152 0.1300 47,400 -0.01(-6.47%)
Jul 11, 2019 0.1388 0.1430 0.1136 0.1390 105,539 -0.00(-0.64%)
Jul 10, 2019 0.1690 0.1690 0.1357 0.1399 37,128 -0.02(-12.56%)
Jul 09, 2019 0.1573 0.1619 0.1364 0.1600 15,941 +0.00(+1.91%)
Jul 08, 2019 0.1650 0.1650 0.1565 0.1570 23,701 -0.01(-4.62%)
Jul 05, 2019 0.1709 0.1730 0.1576 0.1646 20,500 -0.01(-7.06%)
Jul 03, 2019 0.1549 0.1800 0.1500 0.1771 116,000 +0.03(+17.52%)
Jul 02, 2019 0.1552 0.1783 0.1500 0.1507 68,484 -0.01(-8.17%)
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.