Skip to main content

Grown Rogue International Inc (OP: GRUSF )

0.4475 +0.0076 (+1.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.1300 0.1350 0.1300 0.1350 2,839 +0.00(+0.00%)
May 30, 2023 0.1374 0.1374 0.1250 0.1350 139,200 +0.00(+0.00%)
May 26, 2023 0.1250 0.1450 0.1250 0.1350 66,195 +0.00(+0.00%)
May 25, 2023 0.1270 0.1400 0.1250 0.1350 81,299 +0.01(+8.00%)
May 24, 2023 0.1250 0.1300 0.1250 0.1250 51,028 +0.00(+0.00%)
May 23, 2023 0.1251 0.1251 0.1250 0.1250 20,000 -0.00(-0.40%)
May 22, 2023 0.1250 0.1255 0.1250 0.1255 900 -0.00(-3.46%)
May 19, 2023 0.1300 0.1300 0.1250 0.1300 33,900 -0.01(-3.70%)
May 18, 2023 0.1350 0.1350 0.1350 0.1350 1,900 +0.01(+8.00%)
May 17, 2023 0.1350 0.1400 0.1250 0.1250 46,599 -0.01(-9.42%)
May 16, 2023 0.1380 0.1380 0.1380 0.1380 3,000 -0.00(-1.43%)
May 15, 2023 0.1450 0.1450 0.1399 0.1400 47,916 +0.01(+3.70%)
May 12, 2023 0.1450 0.1450 0.1350 0.1350 54,010 +0.01(+8.00%)
May 11, 2023 0.1300 0.1300 0.1250 0.1250 8,300 -0.01(-8.09%)
May 10, 2023 0.1450 0.1450 0.1300 0.1360 31,570 +0.01(+4.62%)
May 09, 2023 0.1400 0.1400 0.1300 0.1300 41,000 -0.01(-7.14%)
May 08, 2023 0.1200 0.1400 0.1200 0.1400 7,812 +0.01(+3.70%)
May 05, 2023 0.1350 0.1350 0.1349 0.1350 70,450 -0.01(-3.57%)
May 04, 2023 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+7.69%)
May 03, 2023 0.1251 0.1300 0.1250 0.1300 28,046 -0.01(-7.14%)
May 02, 2023 0.1400 0.1400 0.1250 0.1400 50,102 +0.00(+0.00%)
May 01, 2023 0.1400 0.1400 0.1325 0.1400 875 +0.01(+4.01%)
Apr 28, 2023 0.1346 0.1346 0.1346 0.1346 714 -0.01(-7.17%)
Apr 27, 2023 0.1450 0.1450 0.1450 0.1450 80,791 +0.01(+7.41%)
Apr 26, 2023 0.1297 0.1350 0.1297 0.1350 3,000 +0.02(+12.50%)
Apr 25, 2023 0.1350 0.1350 0.1200 0.1200 4,930 -0.02(-11.11%)
Apr 21, 2023 0.1350 0 -0.00(-3.50%)
Apr 20, 2023 0.1377 0.1399 0.1377 0.1399 10,000 +0.00(+3.17%)
Apr 19, 2023 0.1200 0.1356 0.1200 0.1356 10,800 -0.00(-3.14%)
Apr 18, 2023 0.1400 0.1400 0.1250 0.1400 15,797 +0.00(+0.00%)
Apr 17, 2023 0.1395 0.1400 0.1395 0.1400 3,600 +0.00(+0.21%)
Apr 14, 2023 0.1450 0.1450 0.1397 0.1397 6,938 -0.00(-2.72%)
Apr 13, 2023 0.1436 0.1436 0.1436 0.1436 18,200 +0.01(+10.46%)
Apr 12, 2023 0.1450 0.1450 0.1100 0.1300 22,537 -0.01(-10.34%)
Apr 11, 2023 0.1300 0.1450 0.1300 0.1450 14,640 +0.01(+11.54%)
Apr 10, 2023 0.1300 0.1300 0.1300 0.1300 65,030 +0.02(+14.34%)
Apr 06, 2023 0.1173 0.1200 0.1137 0.1137 5,846 -0.00(-1.13%)
Apr 05, 2023 0.1200 0.1200 0.1150 0.1150 223,294 +0.01(+4.55%)
Apr 04, 2023 0.1100 0.1100 0.1100 0.1100 714 +0.00(+0.00%)
Apr 03, 2023 0.1200 0.1200 0.1100 0.1100 91,047 -0.01(-8.33%)
Mar 31, 2023 0.1200 0.1200 0.1200 0.1200 1,100 +0.00(+4.35%)
Mar 30, 2023 0.1222 0.1222 0.1150 0.1150 2,250 -0.02(-14.81%)
Mar 29, 2023 0.1350 0.1350 0.1350 0.1350 2,181 +0.03(+22.73%)
Mar 24, 2023 0.1100 2,862 +0.00(+0.00%)
Mar 23, 2023 0.1200 0.1200 0.1050 0.1100 53,000 -0.02(-15.38%)
Mar 22, 2023 0.1025 0.1300 0.1025 0.1300 47,506 +0.02(+14.64%)
Mar 21, 2023 0.1100 0.1200 0.1025 0.1134 19,279 +0.01(+10.63%)
Mar 20, 2023 0.1000 0.1025 0.1000 0.1025 13,000 +0.00(+0.79%)
Mar 17, 2023 0.1017 0.1017 0.1017 0.1017 750 -0.01(-11.57%)
Mar 16, 2023 0.1000 0.1150 0.1000 0.1150 162,300 +0.01(+12.20%)
Mar 15, 2023 0.1025 0.1025 0.1025 0.1025 10,000 -0.00(-1.54%)
Mar 14, 2023 0.1200 0.1200 0.1041 0.1041 53,600 +0.00(+1.56%)
Mar 13, 2023 0.1100 0.1100 0.1000 0.1025 189,098 -0.01(-6.82%)
Mar 10, 2023 0.1100 0.1111 0.1100 0.1100 1,965 -0.00(-2.65%)
Mar 09, 2023 0.1200 0.1200 0.1130 0.1130 1,202 -0.01(-5.83%)
Mar 08, 2023 0.1155 0.1200 0.1081 0.1200 23,648 -0.00(-0.25%)
Mar 07, 2023 0.1250 0.1250 0.1203 0.1203 4,000 +0.00(+0.00%)
Mar 06, 2023 0.1160 0.1203 0.1150 0.1203 62,027 +0.00(+3.71%)
Mar 03, 2023 0.1270 0.1270 0.1150 0.1160 183,000 -0.01(-7.20%)
Mar 02, 2023 0.1200 0.1250 0.1089 0.1250 92,945 +0.01(+4.25%)
Mar 01, 2023 0.1200 0.1250 0.1130 0.1199 293,897 +0.01(+9.00%)
Feb 28, 2023 0.1199 0.1199 0.1055 0.1100 54,734 -0.01(-4.35%)
Feb 27, 2023 0.1155 0.1192 0.1100 0.1150 157,500 +0.01(+4.64%)
Feb 24, 2023 0.1113 0.1113 0.1025 0.1099 44,214 +0.00(+4.67%)
Feb 23, 2023 0.1100 0.1150 0.1050 0.1050 70,300 -0.01(-4.55%)
Feb 22, 2023 0.1200 0.1200 0.1000 0.1100 425,248 -0.01(-8.33%)
Feb 21, 2023 0.1080 0.1200 0.1000 0.1200 9,283 +0.02(+17.07%)
Feb 17, 2023 0.1113 0.1113 0.1025 0.1025 17,598 -0.01(-5.09%)
Feb 16, 2023 0.1080 0.1080 0.1025 0.1080 19,531 -0.01(-10.00%)
Feb 15, 2023 0.1025 0.1200 0.1025 0.1200 54,653 +0.01(+9.09%)
Feb 14, 2023 0.1052 0.1100 0.1052 0.1100 11,000 +0.01(+4.76%)
Feb 13, 2023 0.1100 0.1100 0.1050 0.1050 13,021 -0.01(-12.50%)
Feb 10, 2023 0.1050 0.1200 0.0955 0.1200 80,561 +0.02(+23.08%)
Feb 09, 2023 0.1025 0.1025 0.0925 0.0975 164,392 -0.01(-8.02%)
Feb 08, 2023 0.1075 0.1100 0.1025 0.1060 70,185 -0.01(-9.79%)
Feb 07, 2023 0.1075 0.1175 0.1075 0.1175 6,079 +0.01(+10.54%)
Feb 06, 2023 0.1025 0.1250 0.1025 0.1063 137,554 -0.00(-3.36%)
Feb 03, 2023 0.1100 0.1100 0.1025 0.1100 93,555 +0.00(+0.00%)
Feb 02, 2023 0.1100 0.1126 0.1000 0.1100 264,000 +0.00(+1.20%)
Feb 01, 2023 0.1204 0.1250 0.1087 0.1087 13,360 -0.00(-1.18%)
Jan 31, 2023 0.1020 0.1150 0.0975 0.1100 289,268 +0.01(+10.00%)
Jan 30, 2023 0.1098 0.1100 0.0975 0.1000 43,500 -0.01(-9.09%)
Jan 27, 2023 0.1050 0.1100 0.1013 0.1100 17,000 +0.01(+4.76%)
Jan 26, 2023 0.1075 0.1075 0.0995 0.1050 34,945 -0.01(-6.58%)
Jan 24, 2023 0.1124 0 +0.00(+0.00%)
Jan 23, 2023 0.1200 0.1200 0.1124 0.1124 150,100 -0.01(-6.33%)
Jan 19, 2023 0.1200 5,000 +0.00(+4.35%)
Jan 18, 2023 0.1000 0.1150 0.0975 0.1150 52,887 +0.00(+0.00%)
Jan 17, 2023 0.1150 0.1150 0.1150 0.1150 8,608 +0.01(+9.52%)
Jan 13, 2023 0.1000 0.1130 0.1000 0.1050 56,950 -0.00(-2.33%)
Jan 12, 2023 0.1050 0.1075 0.1050 0.1075 14,150 +0.00(+2.38%)
Jan 11, 2023 0.1050 0.1080 0.1000 0.1050 47,800 +0.00(+0.00%)
Jan 10, 2023 0.1050 0.1250 0.1050 0.1050 39,360 +0.00(+5.00%)
Jan 06, 2023 0.1000 1,000 +0.00(+0.00%)
Jan 04, 2023 0.1000 0 -0.00(-3.19%)
Jan 03, 2023 0.1033 0.1033 0.1015 0.1033 20,122 +0.00(+0.00%)
Dec 30, 2022 0.1100 0.1100 0.1033 0.1033 11,168 +0.00(+0.00%)
Dec 29, 2022 0.1055 0.1800 0.1000 0.1033 117,649 -0.00(-1.53%)
Dec 28, 2022 0.1049 0.1049 0.1049 0.1049 74,385 -0.01(-8.54%)
Dec 27, 2022 0.1000 0.1270 0.1000 0.1147 3,766 +0.01(+14.70%)
Dec 23, 2022 0.1030 0.1030 0.1000 0.1000 14,625 -0.01(-6.54%)
Dec 22, 2022 0.0950 0.1070 0.0925 0.1070 85,500 +0.01(+7.00%)
Dec 21, 2022 0.1000 0.1000 0.1000 0.1000 200,648 +0.01(+5.26%)
Dec 20, 2022 0.0950 0.0950 0.0950 0.0950 104,500 +0.01(+11.76%)
Dec 19, 2022 0.1000 0.1000 0.0850 0.0850 50,000 -0.01(-10.53%)
Dec 15, 2022 0.0950 0 +0.00(+0.00%)
Dec 14, 2022 0.1000 0.1270 0.0950 0.0950 48,575 -0.01(-5.00%)
Dec 13, 2022 0.1010 0.1010 0.0950 0.1000 126,055 +0.00(+0.00%)
Dec 12, 2022 0.1025 0.1147 0.1000 0.1000 45,965 -0.00(-3.19%)
Dec 09, 2022 0.1050 0.1050 0.1033 0.1033 35,868 -0.01(-6.09%)
Dec 08, 2022 0.1050 0.1100 0.1050 0.1100 19,936 +0.00(+2.33%)
Dec 07, 2022 0.1145 0.1145 0.1075 0.1075 7,000 -0.00(-2.27%)
Dec 06, 2022 0.1065 0.1200 0.1065 0.1100 36,088 +0.01(+4.76%)
Dec 05, 2022 0.1000 0.1050 0.1000 0.1050 10,300 +0.01(+10.53%)
Dec 02, 2022 0.1052 0.1052 0.0950 0.0950 17,716 -0.02(-20.83%)
Dec 01, 2022 0.1200 0.1200 0.1200 0.1200 1,125 +0.02(+20.00%)
Nov 30, 2022 0.1000 0.1000 0.1000 0.1000 11,400 -0.00(-0.20%)
Nov 28, 2022 0.1002 0 +0.01(+5.47%)
Nov 25, 2022 0.0990 0.0990 0.0950 0.0950 75,382 -0.01(-5.00%)
Nov 22, 2022 0.1000 0 +0.01(+5.26%)
Nov 18, 2022 0.0950 9,001 +0.00(+0.00%)
Nov 17, 2022 0.0950 0.0950 0.0950 0.0950 129,633 +0.00(+0.00%)
Nov 16, 2022 0.1000 0.1025 0.0950 0.0950 195,001 -0.01(-5.00%)
Nov 15, 2022 0.1000 0.1000 0.1000 0.1000 91,157 -0.00(-4.76%)
Nov 14, 2022 0.1100 0.1100 0.0975 0.1050 86,372 +0.00(+5.00%)
Nov 11, 2022 0.0900 0.1056 0.0900 0.1000 111,089 -0.00(-4.76%)
Nov 10, 2022 0.0950 0.1086 0.0950 0.1050 41,470 -0.01(-10.64%)
Nov 09, 2022 0.0980 0.1175 0.0980 0.1175 25,500 +0.02(+23.68%)
Nov 08, 2022 0.0600 0.1150 0.0600 0.0950 108,747 +0.01(+5.56%)
Nov 07, 2022 0.0900 0.1000 0.0700 0.0900 48,800 +0.03(+49.50%)
Oct 12, 2022 0.0602 0 -0.00(-0.17%)
Oct 11, 2022 0.0639 0.0639 0.0603 0.0603 50,000 +0.00(+0.50%)
Oct 06, 2022 0.0600 0 +0.01(+20.00%)
Oct 04, 2022 0.0500 0 -0.01(-18.03%)
Oct 03, 2022 0.0610 0.0610 0.0610 0.0610 99,460 +0.02(+52.50%)
Sep 15, 2022 0.0400 0 -0.02(-32.20%)
Sep 14, 2022 0.0590 0.0590 0.0590 0.0590 30,000 +0.02(+47.50%)
Sep 12, 2022 0.0400 0 -0.01(-20.00%)
Aug 02, 2022 0.0500 0 +0.00(+0.00%)
Aug 01, 2022 0.0500 0.0500 0.0500 0.0500 1,250 +0.01(+25.00%)
Jul 01, 2022 0.0400 0 -0.04(-50.00%)
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.