Chronicle Journal: Finance

Growlife Inc (OP: PHOT )

0.1538 USD -0.0012 (-0.77%)
Official Closing Price Updated: 4:06 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 0.1400 0.1600 0.1400 0.1538 206,900 -0.00(-0.77%)
Sep 17, 2020 0.1540 0.1570 0.1068 0.1550 525,775 +0.00(+0.65%)
Sep 16, 2020 0.1600 0.1650 0.1540 0.1540 781,673 -0.01(-5.98%)
Sep 15, 2020 0.1600 0.1650 0.1600 0.1638 142,279 +0.00(+1.42%)
Sep 14, 2020 0.1550 0.1650 0.1550 0.1615 172,135 +0.00(+2.54%)
Sep 11, 2020 0.1550 0.1750 0.1540 0.1575 376,100 +0.00(+2.61%)
Sep 10, 2020 0.1600 0.1800 0.1535 0.1535 306,779 -0.01(-8.08%)
Sep 09, 2020 0.1778 0.1800 0.1600 0.1670 640,831 -0.01(-5.86%)
Sep 08, 2020 0.1900 0.1900 0.1700 0.1774 370,917 -0.01(-6.19%)
Sep 04, 2020 0.1903 0.2049 0.1875 0.1891 289,400 -0.01(-4.35%)
Sep 03, 2020 0.1950 0.2150 0.1905 0.1977 156,985 -0.02(-8.00%)
Sep 02, 2020 0.2149 0.2189 0.1921 0.2149 120,451 -0.00(-0.05%)
Sep 01, 2020 0.2000 0.2150 0.1911 0.2150 156,440 +0.00(+0.09%)
Aug 31, 2020 0.1800 0.2189 0.1800 0.2148 165,070 +0.01(+6.07%)
Aug 28, 2020 0.2000 0.2200 0.1900 0.2025 143,100 +0.00(+1.25%)
Aug 27, 2020 0.2100 0.2183 0.1750 0.2000 128,900 +0.01(+5.26%)
Aug 26, 2020 0.1900 0.2400 0.1860 0.1900 393,127 -0.00(-1.55%)
Aug 25, 2020 0.1900 0.2200 0.1819 0.1930 277,300 -0.01(-3.50%)
Aug 24, 2020 0.2100 0.2350 0.1827 0.2000 384,320 -0.01(-4.76%)
Aug 21, 2020 0.2385 0.2690 0.2034 0.2100 336,400 -0.03(-13.40%)
Aug 20, 2020 0.2100 0.2500 0.2100 0.2425 808,399 +0.03(+15.48%)
Aug 19, 2020 0.1865 0.2370 0.1800 0.2100 947,916 +0.04(+20.00%)
Aug 18, 2020 0.1620 0.1840 0.1620 0.1750 321,097 +0.00(+2.94%)
Aug 17, 2020 0.1750 0.1750 0.1669 0.1700 201,609 +0.00(+0.00%)
Aug 14, 2020 0.1775 0.1775 0.1700 0.1700 60,200 -0.00(-2.75%)
Aug 13, 2020 0.1748 0.1775 0.1700 0.1748 29,520 +0.00(+2.52%)
Aug 12, 2020 0.1721 0.1750 0.1650 0.1705 113,203 -0.00(-0.93%)
Aug 11, 2020 0.1800 0.1800 0.1645 0.1721 96,774 +0.00(+0.35%)
Aug 10, 2020 0.1733 0.1800 0.1690 0.1715 117,700 -0.01(-3.65%)
Aug 07, 2020 0.2000 0.2000 0.1700 0.1780 192,800 +0.00(+2.71%)
Aug 06, 2020 0.1651 0.1990 0.1600 0.1733 372,009 +0.01(+4.97%)
Aug 05, 2020 0.1650 0.1900 0.1650 0.1651 102,261 -0.00(-2.88%)
Aug 04, 2020 0.1748 0.1900 0.1625 0.1700 75,103 +0.00(+0.00%)
Aug 03, 2020 0.1600 0.1900 0.1600 0.1700 98,892 -0.01(-5.03%)
Jul 31, 2020 0.1650 0.1800 0.1640 0.1790 94,200 +0.01(+9.15%)
Jul 30, 2020 0.1719 0.1800 0.1640 0.1640 59,295 -0.01(-5.64%)
Jul 29, 2020 0.1700 0.1800 0.1600 0.1738 98,878 +0.01(+4.38%)
Jul 28, 2020 0.1650 0.1700 0.1630 0.1665 34,148 -0.00(-2.06%)
Jul 27, 2020 0.1620 0.1760 0.1600 0.1700 146,636 +0.00(+1.67%)
Jul 24, 2020 0.1595 0.1738 0.1595 0.1672 36,900 -0.00(-0.48%)
Jul 23, 2020 0.1700 0.1800 0.1550 0.1680 40,762 -0.00(-2.55%)
Jul 22, 2020 0.1700 0.1800 0.1700 0.1724 73,927 -0.00(-1.20%)
Jul 21, 2020 0.1680 0.1849 0.1680 0.1745 137,634 -0.01(-3.06%)
Jul 20, 2020 0.1680 0.1800 0.1680 0.1800 142,738 +0.01(+5.57%)
Jul 17, 2020 0.1600 0.1800 0.1540 0.1705 358,700 +0.01(+7.57%)
Jul 16, 2020 0.1600 0.1700 0.1560 0.1585 787,274 -0.00(-2.16%)
Jul 15, 2020 0.1600 0.1800 0.1580 0.1620 803,048 +0.00(+1.25%)
Jul 14, 2020 0.1800 0.1920 0.1600 0.1600 355,652 -0.02(-9.60%)
Jul 13, 2020 0.1752 0.1950 0.1752 0.1770 56,728 -0.00(-1.67%)
Jul 10, 2020 0.1752 0.1900 0.1752 0.1800 69,800 -0.00(-1.10%)
Jul 09, 2020 0.1842 0.2020 0.1820 0.1820 86,504 -0.00(-1.19%)
Jul 08, 2020 0.1826 0.2080 0.1752 0.1842 92,051 -0.01(-3.05%)
Jul 07, 2020 0.2100 0.2100 0.1900 0.1900 82,028 -0.00(-1.04%)
Jul 06, 2020 0.1752 0.2200 0.1752 0.1920 168,806 -0.02(-8.13%)
Jul 02, 2020 0.2155 0.2250 0.1800 0.2090 77,900 +0.01(+4.45%)
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.