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

Grown Rogue International Inc (OP: GRUSF )

0.8100 -0.0100 (-1.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 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 (%)
Jan 29, 2021 0.1010 0.1350 0.1010 0.1243 429,100 +0.02(+23.07%)
Jan 28, 2021 0.0985 0.1016 0.0800 0.1010 200,857 +0.01(+9.90%)
Jan 27, 2021 0.0940 0.1000 0.0919 0.0919 106,704 -0.00(-4.27%)
Jan 26, 2021 0.0950 0.0988 0.0901 0.0960 30,337 -0.01(-4.95%)
Jan 25, 2021 0.0925 0.1010 0.0925 0.1010 15,298 +0.00(+4.34%)
Jan 22, 2021 0.1000 0.1010 0.0870 0.0968 31,700 +0.00(+1.47%)
Jan 21, 2021 0.1000 0.1000 0.0880 0.0954 59,554 +0.00(+4.95%)
Jan 20, 2021 0.0886 0.0950 0.0886 0.0909 108,142 +0.00(+1.00%)
Jan 19, 2021 0.0785 0.0900 0.0770 0.0900 116,088 +0.01(+10.02%)
Jan 15, 2021 0.0910 0.0957 0.0810 0.0818 113,400 -0.01(-10.11%)
Jan 14, 2021 0.0776 0.0925 0.0776 0.0910 123,548 +0.01(+9.11%)
Jan 13, 2021 0.0834 0.0839 0.0785 0.0834 86,428 +0.00(+4.12%)
Jan 12, 2021 0.0808 0.0866 0.0771 0.0801 129,484 -0.01(-7.08%)
Jan 11, 2021 0.0857 0.0909 0.0857 0.0862 37,131 +0.00(+0.23%)
Jan 08, 2021 0.0780 0.0927 0.0780 0.0860 53,400 -0.00(-1.26%)
Jan 07, 2021 0.0916 0.0916 0.0861 0.0871 16,025 +0.01(+7.53%)
Jan 06, 2021 0.0810 0.0810 0.0810 0.0810 510 +0.00(+0.25%)
Jan 05, 2021 0.0872 0.0876 0.0788 0.0808 11,520 -0.01(-8.18%)
Jan 04, 2021 0.0947 0.0947 0.0850 0.0880 95,175 -0.00(-3.83%)
Dec 31, 2020 0.0915 0.0915 0.0915 4,169 +0.01(+7.90%)
Dec 30, 2020 0.0911 0.0914 0.0848 0.0848 4,169 +0.00(+5.08%)
Dec 29, 2020 0.0960 0.0960 0.0807 0.0807 129,999 -0.01(-15.05%)
Dec 28, 2020 0.0920 0.0950 0.0770 0.0950 7,031 +0.01(+18.01%)
Dec 24, 2020 0.0874 0.0874 0.0805 0.0805 4,800 +0.00(+0.12%)
Dec 23, 2020 0.0906 0.0906 0.0804 0.0804 14,825 -0.00(-1.71%)
Dec 22, 2020 0.0805 0.0836 0.0805 0.0818 6,501 -0.00(-0.61%)
Dec 21, 2020 0.0870 0.0870 0.0790 0.0823 90,500 -0.01(-10.25%)
Dec 18, 2020 0.0943 0.0943 0.0917 0.0917 2,100 +0.00(+4.44%)
Dec 17, 2020 0.0846 0.0879 0.0774 0.0878 7,655 +0.00(+1.27%)
Dec 16, 2020 0.0837 0.0867 0.0828 0.0867 118,700 +0.01(+12.45%)
Dec 15, 2020 0.0829 0.0829 0.0771 0.0771 10,422 -0.01(-6.77%)
Dec 14, 2020 0.0957 0.0957 0.0827 0.0827 44,301 -0.01(-12.02%)
Dec 11, 2020 0.0908 0.0954 0.0851 0.0940 23,700 -0.01(-6.00%)
Dec 10, 2020 0.0980 0.1000 0.0960 0.1000 32,100 +0.00(+0.00%)
Dec 09, 2020 0.1072 0.1072 0.0910 0.1000 20,700 +0.00(+1.73%)
Dec 08, 2020 0.0940 0.1020 0.0940 0.0983 375,708 +0.01(+9.22%)
Dec 07, 2020 0.0965 0.0965 0.0900 0.0900 22,000 -0.01(-5.96%)
Dec 04, 2020 0.0950 0.1016 0.0917 0.0957 188,400 +0.00(+4.59%)
Dec 03, 2020 0.0910 0.0940 0.0906 0.0915 72,003 +0.01(+15.53%)
Dec 02, 2020 0.0792 0.0820 0.0792 0.0792 4,556 -0.00(-2.22%)
Dec 01, 2020 0.0849 0.0849 0.0810 0.0810 11,000 -0.00(-4.48%)
Nov 30, 2020 0.0720 0.0866 0.0720 0.0848 176,351 +0.00(+0.12%)
Nov 27, 2020 0.0808 0.0847 0.0808 0.0847 6,500 +0.00(+4.57%)
Nov 25, 2020 0.0758 0.0859 0.0758 0.0810 168,300 +0.00(+6.16%)
Nov 24, 2020 0.0760 0.0763 0.0760 0.0763 20,000 -0.00(-0.13%)
Nov 23, 2020 0.0764 0.0764 0.0764 0.0764 4,200 +0.00(+0.13%)
Nov 20, 2020 0.0763 0.0763 0.0763 0.0763 2,400 -0.01(-10.24%)
Nov 19, 2020 0.0782 0.0850 0.0751 0.0850 56,544 +0.00(+0.00%)
Nov 18, 2020 0.0850 0.0850 0.0790 0.0850 58,507 +0.00(+0.00%)
Nov 17, 2020 0.0800 0.0850 0.0800 0.0850 800 -0.00(-5.56%)
Nov 16, 2020 0.0800 0.0950 0.0800 0.0900 38,187 +0.00(+0.67%)
Nov 12, 2020 0.0894 0.0894 0.0894 0 -0.01(-10.33%)
Nov 11, 2020 0.0917 0.0997 0.0850 0.0997 2,250 +0.01(+7.78%)
Nov 10, 2020 0.0925 0.0925 0.0925 1 +0.00(+0.00%)
Nov 09, 2020 0.1000 0.1021 0.0835 0.0925 45,130 +0.01(+6.32%)
Nov 06, 2020 0.0940 0.0940 0.0870 0.0870 15,600 -0.01(-9.38%)
Nov 05, 2020 0.0980 0.1000 0.0950 0.0960 21,224 +0.00(+1.05%)
Nov 04, 2020 0.0980 0.0980 0.0900 0.0950 47,694 -0.00(-3.06%)
Nov 03, 2020 0.0990 0.0990 0.0864 0.0980 12,825 +0.01(+15.29%)
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.