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

Grown Rogue International Inc (OP: GRUSF )

0.7306 -0.0094 (-1.27%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 14, 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 (%)
Feb 28, 2020 0.0510 0.0510 0.0510 0 -0.00(-7.27%)
Feb 27, 2020 0.0759 0.0759 0.0521 0.0550 6,902 -0.00(-1.61%)
Feb 26, 2020 0.0666 0.0666 0.0558 0.0559 8,412 -0.02(-22.79%)
Feb 25, 2020 0.0724 0.0724 0.0724 0.0724 3,039 +0.01(+8.71%)
Feb 24, 2020 0.0683 0.0763 0.0666 0.0666 7,000 -0.00(-2.49%)
Feb 21, 2020 0.0610 0.0726 0.0610 0.0683 6,000 +0.00(+2.55%)
Feb 20, 2020 0.0726 0.0726 0.0666 0.0666 4,838 -0.01(-7.50%)
Feb 19, 2020 0.0713 0.0724 0.0600 0.0720 17,120 +0.01(+17.07%)
Feb 18, 2020 0.0615 0.0615 0.0615 1 +0.00(+0.00%)
Feb 14, 2020 0.0535 0.0615 0.0535 0.0615 1,200 -0.00(-2.54%)
Feb 13, 2020 0.0631 0.0631 0.0631 0.0631 4,100 -0.00(-1.10%)
Feb 12, 2020 0.0804 0.0804 0.0638 0.0638 55,572 -0.01(-11.88%)
Feb 11, 2020 0.0687 0.0724 0.0687 0.0724 1,506 +0.01(+14.02%)
Feb 10, 2020 0.0637 0.0637 0.0635 0.0635 1,422 +0.01(+15.25%)
Feb 07, 2020 0.0665 0.0665 0.0551 0.0551 1,900 -0.00(-8.17%)
Feb 06, 2020 0.0526 0.0685 0.0525 0.0600 7,503 -0.01(-8.95%)
Feb 05, 2020 0.0700 0.0700 0.0611 0.0659 13,546 +0.00(+7.50%)
Feb 04, 2020 0.0700 0.0700 0.0559 0.0613 31,508 -0.01(-11.16%)
Feb 03, 2020 0.0700 0.0700 0.0690 0.0690 5,928 +0.01(+8.66%)
Jan 31, 2020 0.0700 0.0700 0.0635 0.0635 7,100 -0.01(-17.32%)
Jan 30, 2020 0.0800 0.0800 0.0768 0.0768 1,912 +0.00(+6.67%)
Jan 29, 2020 0.0700 0.0735 0.0700 0.0720 2,355 +0.00(+1.69%)
Jan 28, 2020 0.0810 0.0810 0.0643 0.0708 10,949 +0.00(+1.14%)
Jan 27, 2020 0.0836 0.0850 0.0700 0.0700 10,200 +0.00(+0.00%)
Jan 24, 2020 0.0800 0.0800 0.0700 0.0700 16,100 -0.01(-12.50%)
Jan 23, 2020 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Jan 22, 2020 0.0870 0.0870 0.0780 0.0800 36,700 +0.00(+0.00%)
Jan 21, 2020 0.0800 0.0800 0.0800 0.0800 3,430 -0.00(-5.10%)
Jan 17, 2020 0.0755 0.0900 0.0722 0.0843 55,200 +0.00(+5.37%)
Jan 16, 2020 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+14.29%)
Jan 15, 2020 0.0814 0.0814 0.0663 0.0700 15,001 +0.00(+0.00%)
Jan 14, 2020 0.0726 0.0726 0.0573 0.0700 25,001 -0.01(-8.85%)
Jan 13, 2020 0.0778 0.0778 0.0768 0.0768 2,700 +0.01(+23.67%)
Jan 10, 2020 0.0750 0.0750 0.0621 0.0621 15,200 -0.01(-17.20%)
Jan 09, 2020 0.0700 0.0750 0.0700 0.0750 14,250 +0.01(+20.58%)
Jan 08, 2020 0.0750 0.0750 0.0622 0.0622 44,707 -0.02(-21.76%)
Jan 07, 2020 0.0788 0.0819 0.0788 0.0795 10,145 +0.00(+2.98%)
Jan 06, 2020 0.0700 0.0889 0.0700 0.0772 27,780 +0.01(+10.13%)
Jan 03, 2020 0.0701 0.0701 0.0701 0.0701 2,000 -0.01(-17.53%)
Jan 02, 2020 0.0819 0.0869 0.0775 0.0850 14,928 +0.00(+3.66%)
Dec 31, 2019 0.0859 0.0859 0.0748 0.0820 4,700 +0.01(+10.07%)
Dec 30, 2019 0.0700 0.0930 0.0700 0.0745 33,527 -0.01(-13.27%)
Dec 27, 2019 0.0700 0.0970 0.0700 0.0859 11,900 +0.00(+2.87%)
Dec 24, 2019 0.0835 0.0835 0.0835 0 -0.01(-13.29%)
Dec 23, 2019 0.0700 0.0963 0.0700 0.0963 4,440 +0.02(+20.37%)
Dec 20, 2019 0.0846 0.0846 0.0795 0.0800 3,600 -0.00(-4.19%)
Dec 19, 2019 0.0961 0.0961 0.0723 0.0835 14,070 -0.01(-13.92%)
Dec 18, 2019 0.0750 0.0970 0.0700 0.0970 8,499 +0.01(+8.50%)
Dec 17, 2019 0.0894 0.0894 0.0894 36 +0.00(+0.00%)
Dec 16, 2019 0.0800 0.0894 0.0700 0.0894 10,855 +0.01(+19.20%)
Dec 13, 2019 0.0759 0.0759 0.0750 0.0750 6,200 -0.00(-4.46%)
Dec 12, 2019 0.0855 0.0922 0.0757 0.0785 23,562 +0.00(+1.03%)
Dec 11, 2019 0.0744 0.0959 0.0744 0.0777 1,764 +0.00(+0.00%)
Dec 10, 2019 0.0710 0.0918 0.0710 0.0777 3,850 -0.01(-13.67%)
Dec 09, 2019 0.0900 0.0900 0.0900 0.0900 3,503 -0.01(-6.25%)
Dec 06, 2019 0.0835 0.0960 0.0835 0.0960 4,300 -0.01(-7.43%)
Dec 05, 2019 0.1036 0.1037 0.0947 0.1037 16,000 -0.00(-1.24%)
Dec 04, 2019 0.0975 0.1063 0.0900 0.1050 16,950 +0.01(+8.25%)
Dec 03, 2019 0.0960 0.1000 0.0954 0.0970 64,529 -0.00(-3.00%)
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.