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

Grown Rogue International Inc (OP: GRUSF )

0.7400 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 13, 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 26, 2021 0.2053 0.2455 0.1949 0.2250 169,000 +0.00(+1.76%)
Feb 25, 2021 0.2520 0.2520 0.2200 0.2211 66,698 -0.01(-3.83%)
Feb 24, 2021 0.2520 0.2520 0.2200 0.2299 45,717 -0.00(-1.54%)
Feb 23, 2021 0.2300 0.2386 0.2250 0.2335 26,422 +0.00(+1.57%)
Feb 22, 2021 0.2500 0.2582 0.2231 0.2299 230,084 -0.02(-7.97%)
Feb 19, 2021 0.2545 0.2581 0.2444 0.2498 164,900 +0.00(+1.59%)
Feb 18, 2021 0.2609 0.2609 0.2427 0.2459 252,105 -0.01(-4.21%)
Feb 17, 2021 0.2760 0.2760 0.2341 0.2567 202,526 -0.01(-4.93%)
Feb 16, 2021 0.2650 0.2750 0.2400 0.2700 243,744 +0.03(+10.84%)
Feb 12, 2021 0.2310 0.2607 0.2070 0.2436 219,600 +0.02(+7.41%)
Feb 11, 2021 0.2150 0.2380 0.2107 0.2268 153,272 +0.00(+2.12%)
Feb 10, 2021 0.2330 0.2330 0.2084 0.2221 379,482 +0.01(+4.17%)
Feb 09, 2021 0.1999 0.2223 0.1990 0.2132 343,373 +0.01(+5.60%)
Feb 08, 2021 0.1693 0.2161 0.1693 0.2019 453,486 +0.03(+20.18%)
Feb 05, 2021 0.1583 0.1684 0.1490 0.1680 167,900 +0.01(+8.74%)
Feb 04, 2021 0.1489 0.1649 0.1423 0.1545 59,617 +0.01(+6.40%)
Feb 03, 2021 0.1383 0.1458 0.1313 0.1452 39,535 +0.01(+11.52%)
Feb 02, 2021 0.1378 0.1381 0.1244 0.1302 178,424 -0.00(-2.69%)
Feb 01, 2021 0.1411 0.1419 0.1300 0.1338 132,298 +0.01(+7.64%)
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%)
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.