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 (%)
Apr 30, 2021 10.10 10.24 10.02 10.10 35,700 -0.02(-0.15%)
Apr 29, 2021 10.11 10.16 10.04 10.12 32,717 +0.05(+0.47%)
Apr 28, 2021 10.06 10.11 9.900 10.07 36,390 +0.01(+0.08%)
Apr 27, 2021 10.24 10.24 10.05 10.06 26,317 +0.00(+0.01%)
Apr 26, 2021 10.10 10.12 10.03 10.06 29,997 +0.01(+0.08%)
Apr 23, 2021 10.30 10.30 10.04 10.05 55,400 +0.00(+0.00%)
Apr 22, 2021 10.02 10.09 10.00 10.05 30,858 +0.05(+0.50%)
Apr 21, 2021 10.06 10.06 9.975 10.00 48,750 -0.00(-0.01%)
Apr 20, 2021 10.09 10.10 10.00 10.00 71,826 -0.06(-0.58%)
Apr 19, 2021 10.30 10.30 10.01 10.06 29,219 +0.06(+0.60%)
Apr 16, 2021 10.20 10.20 10.00 10.00 82,200 -0.09(-0.87%)
Apr 15, 2021 10.10 10.11 10.05 10.09 124,930 +0.01(+0.08%)
Apr 14, 2021 10.08 10.15 10.00 10.08 43,677 +0.00(+0.01%)
Apr 13, 2021 10.15 10.15 10.05 10.08 112,620 +0.03(+0.28%)
Apr 12, 2021 10.08 10.10 9.970 10.05 53,398 +0.05(+0.50%)
Apr 09, 2021 10.35 10.50 9.990 10.00 110,800 -0.04(-0.40%)
Apr 08, 2021 10.04 10.04 10.04 10.04 220 -0.11(-1.08%)
Apr 06, 2021 10.15 10.15 10.15 20 +0.00(+0.00%)
Apr 05, 2021 10.40 10.40 10.15 10.15 1,216 +0.00(+0.00%)
Apr 01, 2021 10.17 10.17 10.10 10.15 1,000 -0.01(-0.08%)
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%)
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.