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 (%)
Sep 30, 2019 0.2050 0.2050 0.2000 0.2000 6,000 -0.00(-2.44%)
Sep 27, 2019 0.2050 0.2050 0.2050 0.2050 20,576 -0.03(-10.87%)
Sep 26, 2019 0.2450 0.2450 0.2300 0.2300 7,551 -0.01(-6.12%)
Sep 25, 2019 0.2300 0.2450 0.2000 0.2450 170,804 +0.02(+8.89%)
Sep 24, 2019 0.2000 0.2250 0.2000 0.2250 29,786 +0.04(+18.42%)
Sep 23, 2019 0.2000 0.2000 0.1900 0.1900 286,300 -0.01(-7.32%)
Sep 20, 2019 0.2150 0.2150 0.2050 0.2050 6,000 +0.00(+0.00%)
Sep 19, 2019 0.1950 0.2300 0.1900 0.2050 537,562 +0.02(+10.81%)
Sep 18, 2019 0.1800 0.1850 0.1750 0.1850 28,500 +0.01(+8.82%)
Sep 17, 2019 0.1700 0.1750 0.1700 0.1700 6,000 +0.00(+0.00%)
Sep 16, 2019 0.1700 0.1700 0.1700 0.1700 2,321 +0.00(+0.00%)
Sep 13, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Sep 12, 2019 0.1600 0.1700 0.1450 0.1700 15,375 +0.00(+0.00%)
Sep 11, 2019 0.1700 0.1700 0.1600 0.1700 24,500 +0.00(+0.00%)
Sep 10, 2019 0.1900 0.1900 0.1650 0.1700 458,871 -0.01(-5.56%)
Sep 09, 2019 0.1800 0.1800 0.1800 0.1800 250,000 +0.01(+5.88%)
Sep 06, 2019 0.1700 0.1700 0.1700 175 +0.00(+0.00%)
Sep 05, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Sep 03, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Aug 29, 2019 0.1700 0.1700 0.1600 0.1700 12,000 +0.00(+0.00%)
Aug 28, 2019 0.1600 0.1700 0.1600 0.1700 23,499 +0.00(+0.00%)
Aug 27, 2019 0.1750 0.1750 0.1700 0.1700 9,500 +0.01(+3.03%)
Aug 26, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Aug 23, 2019 0.1700 0.1750 0.1600 0.1600 8,658 +0.00(+0.00%)
Aug 22, 2019 0.1650 0.1650 0.1600 0.1600 7,500 -0.01(-3.03%)
Aug 21, 2019 0.1650 0.1650 0.1550 0.1650 62,859 +0.02(+10.00%)
Aug 20, 2019 0.1700 0.1700 0.1500 0.1500 51,023 -0.01(-3.23%)
Aug 19, 2019 0.1600 0.1750 0.1550 0.1550 80,750 -0.02(-8.82%)
Aug 16, 2019 0.1800 0.1800 0.1700 0.1700 22,625 -0.01(-5.56%)
Aug 15, 2019 0.1800 0.1800 0.1800 0.1800 38,939 -0.01(-5.26%)
Aug 14, 2019 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-2.56%)
Aug 13, 2019 0.1950 0.1950 0.1950 0.1950 3,500 +0.02(+8.33%)
Aug 12, 2019 0.1950 0.1950 0.1800 0.1800 13,189 -0.02(-10.00%)
Aug 09, 2019 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Aug 08, 2019 0.2100 0.2100 0.1900 0.2000 20,050 -0.01(-4.76%)
Aug 07, 2019 0.2400 0.2400 0.2100 0.2100 116,940 -0.02(-8.70%)
Aug 06, 2019 0.2300 0.2300 0.2300 0.2300 4,200 +0.02(+9.52%)
Aug 01, 2019 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jul 31, 2019 0.2250 0.2250 0.2250 0.2250 1,332 +0.02(+9.76%)
Jul 30, 2019 0.2300 0.2300 0.2050 0.2050 14,500 -0.03(-10.87%)
Jul 29, 2019 0.2350 0.2350 0.2000 0.2300 137,900 -0.01(-4.17%)
Jul 26, 2019 0.2500 0.2550 0.2350 0.2400 34,000 -0.02(-7.69%)
Jul 25, 2019 0.2500 0.2700 0.2450 0.2600 20,500 +0.00(+0.00%)
Jul 24, 2019 0.2500 0.2700 0.2450 0.2600 35,032 +0.01(+1.96%)
Jul 23, 2019 0.2200 0.2700 0.2200 0.2550 51,200 +0.02(+10.87%)
Jul 22, 2019 0.2350 0.2400 0.2250 0.2300 45,129 +0.01(+4.55%)
Jul 19, 2019 0.2250 0.2300 0.2200 0.2200 54,000 +0.00(+0.00%)
Jul 18, 2019 0.1650 0.2550 0.1450 0.2200 246,102 +0.07(+41.94%)
Jul 17, 2019 0.1450 0.1550 0.1300 0.1550 242,282 +0.01(+6.90%)
Jul 16, 2019 0.1500 0.1500 0.1250 0.1450 127,750 -0.01(-3.33%)
Jul 15, 2019 0.1500 0.1500 0.1400 0.1500 154,250 +0.01(+3.45%)
Jul 12, 2019 0.1750 0.1750 0.1450 0.1450 64,871 -0.02(-9.38%)
Jul 11, 2019 0.1750 0.1750 0.1500 0.1600 240,150 -0.04(-17.95%)
Jul 10, 2019 0.1950 0.1950 0.1700 0.1950 34,200 -0.01(-4.88%)
Jul 09, 2019 0.1950 0.2050 0.1950 0.2050 23,800 +0.00(+2.50%)
Jul 08, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Jul 05, 2019 0.2150 0.2200 0.2050 0.2100 74,222 -0.02(-6.67%)
Jul 04, 2019 0.2250 0.2250 0.2100 0.2250 18,036 +0.02(+7.14%)
Jul 03, 2019 0.2000 0.2300 0.2000 0.2100 148,900 +0.01(+5.00%)
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.