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

Glass House Brands Inc (OP: MRCQF )

N/A UNCHANGED
Last Price Updated: 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 31, 2021 10.10 10.16 10.10 10.16 2,947 +0.06(+0.58%)
Mar 30, 2021 10.07 10.36 10.07 10.10 14,235 -0.05(-0.49%)
Mar 29, 2021 10.15 10.36 10.15 10.15 17,100 -0.30(-2.87%)
Mar 26, 2021 10.37 10.45 10.11 10.45 39,500 +0.21(+2.05%)
Mar 25, 2021 10.10 10.24 10.10 10.24 10,450 +0.14(+1.39%)
Mar 24, 2021 10.10 10.10 10.10 68 +0.00(+0.00%)
Mar 23, 2021 10.10 10.10 10.10 10.10 2,700 -0.11(-1.08%)
Mar 22, 2021 10.21 10.21 10.21 10.21 1,500 +0.08(+0.79%)
Mar 19, 2021 10.21 10.21 10.13 10.13 2,400 -0.01(-0.10%)
Mar 18, 2021 10.18 10.21 10.14 10.14 21,000 -0.01(-0.10%)
Mar 17, 2021 10.24 10.24 10.15 10.15 5,760 -0.09(-0.86%)
Mar 16, 2021 10.24 10.24 10.24 10.24 10,100 +0.06(+0.57%)
Mar 15, 2021 10.19 10.19 10.18 10.18 1,500 +0.02(+0.20%)
Mar 12, 2021 10.15 10.17 10.09 10.16 8,500 +0.06(+0.59%)
Mar 11, 2021 10.10 10.10 10.10 10.10 400 +0.02(+0.20%)
Mar 10, 2021 10.08 10.08 10.08 86 +0.00(+0.00%)
Mar 09, 2021 10.08 10.08 10.08 10.08 1,000 -0.13(-1.27%)
Mar 08, 2021 10.44 10.44 10.21 10.21 22,040 +0.00(+0.00%)
Mar 05, 2021 10.21 10.21 10.10 10.21 19,100 +0.01(+0.10%)
Mar 04, 2021 10.25 10.25 10.10 10.20 32,935 +0.05(+0.49%)
Mar 03, 2021 10.26 10.26 10.14 10.15 4,250 +0.04(+0.40%)
Mar 02, 2021 10.11 10.41 10.11 10.11 176,765 -0.35(-3.35%)
Mar 01, 2021 10.51 10.51 9.830 10.46 136,293 -0.04(-0.38%)
Feb 26, 2021 10.50 10.50 10.05 10.50 16,400 -0.01(-0.10%)
Feb 25, 2021 10.51 10.51 10.51 10.51 300 -0.03(-0.31%)
Feb 24, 2021 10.60 10.63 10.50 10.54 51,260 -0.12(-1.10%)
Feb 23, 2021 10.51 10.66 10.05 10.66 167,650 +0.11(+1.04%)
Feb 22, 2021 10.54 10.56 10.53 10.55 35,517 +0.04(+0.38%)
Feb 19, 2021 10.51 10.60 10.51 10.51 55,700 +0.01(+0.10%)
Feb 18, 2021 10.51 10.51 10.50 10.50 51,030 -0.05(-0.47%)
Feb 17, 2021 10.55 10.60 10.50 10.55 28,583 +0.09(+0.88%)
Feb 16, 2021 10.31 10.46 10.31 10.46 65,764 +0.05(+0.46%)
Feb 12, 2021 10.41 10.41 10.35 10.41 33,500 +0.00(+0.00%)
Feb 11, 2021 10.46 10.46 10.41 10.41 29,203 -0.05(-0.48%)
Feb 10, 2021 10.45 10.46 10.45 10.46 51,704 +0.03(+0.27%)
Feb 09, 2021 10.51 10.51 10.43 10.43 5,902 -0.07(-0.65%)
Feb 05, 2021 10.50 10.50 10.50 0 -0.05(-0.47%)
Feb 04, 2021 10.60 10.60 10.55 10.55 7,000 -0.06(-0.55%)
Feb 03, 2021 10.56 10.61 10.55 10.61 62,000 +0.10(+0.95%)
Feb 02, 2021 10.50 10.51 10.44 10.51 17,000 +0.17(+1.62%)
Jan 29, 2021 10.34 10.34 10.34 0 -0.06(-0.56%)
Jan 28, 2021 10.40 10.40 10.40 10.40 1,200 +0.06(+0.57%)
Jan 27, 2021 10.40 10.46 10.34 10.34 8,500 -0.15(-1.40%)
Jan 26, 2021 10.50 10.50 10.49 10.49 5,100 -0.17(-1.57%)
Jan 25, 2021 10.71 10.71 10.65 10.65 63,300 +0.23(+2.18%)
Jan 21, 2021 10.43 10.43 10.43 0 -0.03(-0.32%)
Jan 20, 2021 10.46 10.46 10.46 10.46 100 +0.01(+0.07%)
Jan 19, 2021 10.45 10.46 10.45 10.45 1,400 +0.00(+0.00%)
Jan 13, 2021 10.30 10.30 0 +0.00(+0.00%)
Jan 12, 2021 10.30 10.30 10.30 10.30 100 -0.05(-0.50%)
Jan 11, 2021 10.35 10.35 10.35 10.35 200 -0.01(-0.07%)
Jan 08, 2021 10.36 10.36 10.36 10.36 500 -0.04(-0.43%)
Jan 07, 2021 10.39 10.40 10.39 10.40 6,200 +0.16(+1.58%)
Jan 06, 2021 10.24 10.24 10.24 10.24 13,700 +0.15(+1.50%)
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.