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

Growlife Inc (OP: PHOT )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 29, 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, 2014 0.0520 0.0600 0.0400 0.0520 1,558,756 +0.01(+30.00%)
Sep 29, 2014 0.0600 0.0655 0.0400 0.0400 1,227,967 -0.01(-27.27%)
Sep 26, 2014 0.0600 0.0600 0.0400 0.0550 2,164,731 +0.00(+0.18%)
Sep 25, 2014 0.0620 0.0600 0.0400 0.0549 717,188 -0.01(-8.50%)
Sep 24, 2014 0.0600 0.0610 0.0400 0.0600 1,197,046 +0.00(+0.00%)
Sep 23, 2014 0.0600 0.0640 0.0500 0.0600 1,043,974 +0.00(+0.00%)
Sep 22, 2014 0.0600 0.0640 0.0100 0.0600 1,972,460 +0.01(+20.00%)
Sep 19, 2014 0.0700 0.0795 0.0500 0.0500 1,675,996 -0.01(-18.03%)
Sep 18, 2014 0.0620 0.0700 0.0550 0.0610 1,362,852 -0.00(-1.61%)
Sep 17, 2014 0.0650 0.0650 0.0500 0.0620 1,586,266 -0.00(-4.62%)
Sep 16, 2014 0.0690 0.0700 0.0500 0.0650 1,708,910 -0.00(-5.80%)
Sep 15, 2014 0.0660 0.0700 0.0600 0.0690 1,043,907 +0.00(+6.15%)
Sep 12, 2014 0.0650 0.0700 0.0600 0.0650 529,370 +0.00(+1.25%)
Sep 11, 2014 0.0700 0.0700 0.0600 0.0642 1,451,697 +0.00(+0.31%)
Sep 10, 2014 0.0670 0.0750 0.0600 0.0640 826,528 -0.00(-4.48%)
Sep 09, 2014 0.0700 0.0700 0.0600 0.0670 1,415,150 +0.01(+11.67%)
Sep 08, 2014 0.0710 0.0750 0.0600 0.0600 956,772 -0.01(-14.29%)
Sep 05, 2014 0.0700 0.0750 0.0600 0.0700 776,933 +0.01(+16.67%)
Sep 04, 2014 0.0700 0.0700 0.0600 0.0600 2,045,456 -0.01(-14.29%)
Sep 03, 2014 0.0700 0.0750 0.0600 0.0700 1,121,303 +0.01(+16.67%)
Sep 02, 2014 0.0780 0.0850 0.0600 0.0600 1,272,000 -0.02(-23.08%)
Aug 29, 2014 0.0780 0.0780 0.0780 0 +0.01(+11.43%)
Aug 28, 2014 0.0718 0.0800 0.0600 0.0700 1,690,818 -0.01(-10.26%)
Aug 27, 2014 0.0750 0.0800 0.0700 0.0780 1,045,920 +0.00(+4.00%)
Aug 26, 2014 0.0800 0.1100 0.0800 0.0750 1,415,268 +0.00(+0.00%)
Aug 25, 2014 0.0790 0.0790 0.0600 0.0750 928,811 +0.00(+4.17%)
Aug 22, 2014 0.0785 0.0810 0.0670 0.0720 1,169,769 -0.00(-5.88%)
Aug 21, 2014 0.0850 0.0600 0.0765 1,302,204 +0.00(+6.10%)
Aug 20, 2014 0.0700 0.0800 0.0650 0.0721 1,862,612 +0.00(+3.00%)
Aug 19, 2014 0.0700 0.0800 0.0650 0.0700 2,801,409 +0.01(+7.69%)
Aug 18, 2014 0.0650 0.0750 0.0600 0.0650 1,401,830 +0.01(+8.33%)
Aug 15, 2014 0.0750 0.0800 0.0600 0.0600 1,171,460 -0.01(-20.00%)
Aug 14, 2014 0.0750 0.0800 0.0600 0.0750 989,878 +0.00(+0.00%)
Aug 13, 2014 0.0711 0.0800 0.0600 0.0750 1,559,327 +0.01(+25.00%)
Aug 12, 2014 0.0760 0.0800 0.0600 0.0600 1,429,654 -0.01(-18.92%)
Aug 11, 2014 0.0720 0.0800 0.0600 0.0740 2,677,457 +0.00(+2.78%)
Aug 08, 2014 0.0800 0.0800 0.0600 0.0720 1,520,967 -0.01(-6.49%)
Aug 07, 2014 0.0750 0.0850 0.0700 0.0770 1,460,776 -0.00(-3.75%)
Aug 06, 2014 0.0850 0.8000 0.0700 0.0800 1,391,925 +0.00(+0.00%)
Aug 05, 2014 0.0800 0.0900 0.0100 0.0800 2,376,103 +0.01(+6.67%)
Aug 04, 2014 0.0850 0.0900 0.0700 0.0750 1,606,691 -0.01(-6.25%)
Aug 01, 2014 0.0750 0.0900 0.0700 0.0800 2,404,216 +0.01(+14.29%)
Jul 31, 2014 0.0820 0.0900 0.0700 0.0700 1,844,640 -0.01(-16.67%)
Jul 30, 2014 0.0800 0.0900 0.0800 0.0840 951,337 +0.00(+3.70%)
Jul 29, 2014 0.0900 0.0950 0.0760 0.0810 1,859,185 +0.00(+1.25%)
Jul 28, 2014 0.0800 0.0900 0.0700 0.0800 1,941,252 +0.00(+0.00%)
Jul 25, 2014 0.0851 0.0930 0.0700 0.0800 1,428,188 -0.01(-9.30%)
Jul 24, 2014 0.0960 0.0960 0.0800 0.0882 1,725,591 -0.01(-7.16%)
Jul 23, 2014 0.0990 0.1000 0.0800 0.0950 1,452,725 +0.00(+0.00%)
Jul 22, 2014 0.0950 0.1000 0.0850 0.0950 986,024 +0.01(+5.56%)
Jul 21, 2014 0.1000 0.1000 0.0800 0.0900 2,225,517 +0.00(+0.00%)
Jul 18, 2014 0.0900 0.1100 0.0800 0.0900 6,072,926 +0.01(+12.50%)
Jul 17, 2014 0.0850 0.1000 0.0800 0.0800 3,664,318 -0.01(-5.88%)
Jul 16, 2014 0.0950 0.1000 0.0750 0.0850 5,886,887 +0.00(+3.66%)
Jul 15, 2014 0.1050 0.1050 0.0130 0.0820 6,972,072 -0.02(-18.00%)
Jul 14, 2014 0.1040 0.1100 0.1000 0.1000 3,669,531 -0.00(-3.85%)
Jul 11, 2014 0.1000 0.1100 0.0900 0.1040 2,486,244 -0.00(-2.80%)
Jul 10, 2014 0.1000 0.1100 0.1000 0.1070 1,556,727 +0.00(+3.88%)
Jul 09, 2014 0.1050 0.1200 0.1000 0.1030 1,795,536 -0.00(-2.00%)
Jul 08, 2014 0.1090 0.1300 0.1000 0.1051 3,036,227 -0.00(-3.58%)
Jul 07, 2014 0.1100 0.1300 0.1000 0.1090 3,099,421 -0.00(-0.09%)
Jul 03, 2014 0.1091 0.1091 0.1091 0 +0.00(+1.02%)
Jul 02, 2014 0.1100 0.1300 0.1000 0.1080 2,468,611 +0.00(+0.93%)
Jul 01, 2014 0.1025 0.1170 0.1000 0.1070 1,496,221 -0.00(-2.73%)
Jun 30, 2014 0.1200 0.1300 0.1000 0.1100 1,438,631 -0.01(-5.98%)
Jun 27, 2014 0.1154 0.1300 0.1000 0.1170 1,676,466 +0.02(+17.00%)
Jun 26, 2014 0.1150 0.1300 0.1000 0.1000 1,465,691 -0.01(-9.09%)
Jun 25, 2014 0.1000 0.1300 0.1000 0.1100 1,648,519 -0.01(-8.33%)
Jun 24, 2014 0.1120 0.1300 0.1000 0.1200 2,633,828 +0.01(+7.14%)
Jun 23, 2014 0.1150 0.1300 0.1000 0.1120 1,491,422 -0.01(-5.08%)
Jun 20, 2014 0.1150 0.1200 0.1025 0.1180 1,475,419 -0.00(-0.84%)
Jun 19, 2014 0.1250 0.1300 0.1000 0.1190 1,058,458 -0.00(-0.83%)
Jun 18, 2014 0.1100 0.1200 0.1100 0.1200 1,537,570 +0.01(+8.11%)
Jun 17, 2014 0.1190 0.1300 0.1000 0.1110 1,875,087 +0.00(+0.91%)
Jun 16, 2014 0.1110 0.1300 0.1000 0.1100 1,895,061 +0.00(+0.00%)
Jun 13, 2014 0.1200 0.1500 0.1000 0.1100 1,693,726 -0.01(-8.33%)
Jun 12, 2014 0.1100 0.1295 0.1000 0.1200 2,867,872 +0.02(+20.00%)
Jun 11, 2014 0.1100 0.1200 0.1000 0.1000 1,987,618 -0.01(-9.09%)
Jun 10, 2014 0.1200 0.1250 0.1000 0.1100 2,483,377 +0.01(+4.76%)
Jun 06, 2014 0.1200 0.1300 0.1000 0.1050 5,262,309 -0.01(-12.50%)
Jun 05, 2014 0.1250 0.1400 0.1050 0.1200 8,677,540 -0.01(-4.00%)
Jun 04, 2014 0.1500 0.1600 0.1200 0.1250 10,791,790 -0.03(-19.35%)
Jun 03, 2014 0.1580 0.1600 0.1400 0.1550 5,236,796 +0.01(+3.33%)
Jun 02, 2014 0.1400 0.1600 0.1400 0.1500 6,206,234 +0.01(+7.14%)
May 30, 2014 0.1400 0.1700 0.1300 0.1400 5,087,409 +0.00(+0.00%)
May 29, 2014 0.1700 0.1810 0.1350 0.1400 17,006,776 -0.03(-20.00%)
May 28, 2014 0.1310 0.1800 0.1290 0.1750 26,413,596 +0.05(+40.00%)
May 27, 2014 0.0910 0.1400 0.0850 0.1250 15,893,573 +0.04(+38.89%)
May 23, 2014 0.0900 0.0900 0.0900 0 +0.03(+43.31%)
May 22, 2014 0.0610 0.0700 0.0600 0.0628 8,189,663 -0.00(-3.38%)
May 21, 2014 0.0700 0.0900 0.0600 0.0650 8,696,137 -0.01(-7.28%)
May 20, 2014 0.0700 0.0900 0.0640 0.0701 20,501,632 -0.01(-12.38%)
May 19, 2014 0.1090 0.1090 0.0700 0.0800 15,501,141 -0.01(-15.79%)
May 16, 2014 0.1050 0.1200 0.0900 0.0950 20,136,990 -0.02(-15.93%)
May 15, 2014 0.1100 0.1250 0.1000 0.1130 3,233,131 +0.00(+2.63%)
May 14, 2014 0.1200 0.1200 0.1011 0.1101 7,968,507 +0.00(+0.09%)
May 13, 2014 0.1100 0.1200 0.1100 0.1100 7,191,390 +0.00(+0.00%)
May 12, 2014 0.1100 0.1260 0.1100 0.1100 8,903,494 +0.00(+0.00%)
May 09, 2014 0.1300 0.1300 0.1000 0.1100 18,742,810 -0.02(-17.91%)
May 08, 2014 0.1600 0.1650 0.1300 0.1340 10,584,310 -0.03(-16.25%)
May 07, 2014 0.1600 0.1700 0.1400 0.1600 12,880,844 +0.00(+0.00%)
May 06, 2014 0.1700 0.1900 0.1560 0.1600 5,197,475 -0.01(-8.57%)
May 05, 2014 0.1900 0.2000 0.1700 0.1750 6,274,486 -0.02(-7.89%)
May 02, 2014 0.1830 0.2000 0.1700 0.1900 6,889,058 +0.01(+5.56%)
May 01, 2014 0.1800 0.2000 0.1550 0.1800 15,948,324 -0.01(-5.26%)
Apr 30, 2014 0.1310 0.2000 0.1200 0.1900 26,436,058 +0.06(+43.94%)
Apr 29, 2014 0.1710 0.1900 0.1200 0.1320 50,441,660 -0.06(-30.53%)
Apr 28, 2014 0.2300 0.2500 0.1700 0.1900 34,446,288 -0.02(-9.52%)
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.