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

Grown Rogue International Inc (OP: GRUSF )

0.7237 +0.0137 (+1.93%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.7100 0.7300 0.6600 0.7237 294,893 +0.01(+1.93%)
Apr 25, 2024 0.6400 0.7200 0.6400 0.7100 464,583 +0.06(+8.90%)
Apr 24, 2024 0.6520 0.6640 0.6400 0.6520 115,757 -0.01(-1.82%)
Apr 23, 2024 0.6600 0.6800 0.6400 0.6641 103,303 -0.01(-0.76%)
Apr 22, 2024 0.6800 0.7000 0.6277 0.6692 159,741 +0.03(+5.30%)
Apr 19, 2024 0.6800 0.6800 0.6355 0.6355 119,470 -0.02(-3.71%)
Apr 18, 2024 0.6600 0.6900 0.6415 0.6600 263,554 -0.02(-3.01%)
Apr 17, 2024 0.6500 0.7000 0.6301 0.6805 183,686 +0.05(+8.53%)
Apr 16, 2024 0.6500 0.6775 0.6100 0.6270 61,538 -0.05(-7.79%)
Apr 15, 2024 0.6600 0.6900 0.5869 0.6800 446,529 +0.02(+3.03%)
Apr 12, 2024 0.6590 0.7175 0.6590 0.6600 250,519 +0.00(+0.00%)
Apr 11, 2024 0.6200 0.6900 0.6050 0.6600 318,342 +0.04(+6.45%)
Apr 10, 2024 0.6000 0.6500 0.6000 0.6200 235,953 +0.02(+3.33%)
Apr 09, 2024 0.6000 0.6400 0.6000 0.6000 409,617 +0.00(+0.00%)
Apr 08, 2024 0.5552 0.6000 0.5300 0.6000 625,977 +0.07(+13.21%)
Apr 05, 2024 0.5400 0.5600 0.5300 0.5300 65,016 -0.01(-1.85%)
Apr 04, 2024 0.5318 0.5600 0.5200 0.5400 396,767 -0.02(-2.70%)
Apr 03, 2024 0.5300 0.5700 0.5200 0.5550 126,267 +0.04(+6.73%)
Apr 02, 2024 0.5210 0.5500 0.5100 0.5200 136,404 -0.02(-3.70%)
Apr 01, 2024 0.5750 0.5800 0.4600 0.5400 820,867 +0.09(+20.67%)
Mar 28, 2024 0.4500 0.4530 0.4300 0.4475 122,952 +0.01(+1.73%)
Mar 27, 2024 0.4550 0.4550 0.4300 0.4399 115,355 -0.02(-3.32%)
Mar 26, 2024 0.4550 0.4550 0.4300 0.4550 191,071 +0.01(+1.81%)
Mar 25, 2024 0.4400 0.4600 0.4400 0.4469 180,483 -0.01(-2.85%)
Mar 22, 2024 0.4500 0.4660 0.4200 0.4600 184,487 +0.00(+0.00%)
Mar 21, 2024 0.5000 0.5000 0.4312 0.4600 217,396 -0.04(-8.00%)
Mar 20, 2024 0.4835 0.5000 0.4500 0.5000 373,599 +0.01(+2.02%)
Mar 19, 2024 0.5049 0.5200 0.4800 0.4901 144,875 -0.03(-5.75%)
Mar 18, 2024 0.5500 0.5500 0.4800 0.5200 284,880 -0.02(-2.80%)
Mar 15, 2024 0.5070 0.5500 0.4800 0.5350 348,132 +0.03(+5.52%)
Mar 14, 2024 0.5160 0.5160 0.4745 0.5070 8,939 +0.00(+0.20%)
Mar 13, 2024 0.5000 0.5160 0.4800 0.5060 54,332 +0.03(+5.42%)
Mar 12, 2024 0.5000 0.5080 0.4800 0.4800 52,876 -0.03(-5.51%)
Mar 11, 2024 0.4700 0.5200 0.4700 0.5080 119,261 +0.01(+1.26%)
Mar 08, 2024 0.4929 0.5500 0.4800 0.5017 557,288 -0.00(-0.26%)
Mar 07, 2024 0.5092 0.5300 0.4700 0.5030 297,045 +0.01(+1.95%)
Mar 06, 2024 0.5100 0.5300 0.4800 0.4934 314,481 -0.01(-1.71%)
Mar 05, 2024 0.4900 0.5200 0.4677 0.5020 188,619 +0.00(+0.68%)
Mar 04, 2024 0.5000 0.5200 0.4600 0.4986 76,415 -0.00(-0.28%)
Mar 01, 2024 0.4200 0.5200 0.4200 0.5000 60,579 +0.02(+3.56%)
Feb 29, 2024 0.5000 0.5000 0.4500 0.4828 113,202 -0.02(-3.44%)
Feb 28, 2024 0.5100 0.5100 0.4300 0.5000 76,642 +0.02(+4.17%)
Feb 27, 2024 0.5050 0.5200 0.4700 0.4800 84,582 -0.03(-4.95%)
Feb 26, 2024 0.5100 0.5300 0.4900 0.5050 45,083 +0.00(+0.72%)
Feb 23, 2024 0.5069 0.5400 0.4950 0.5014 103,572 -0.04(-7.15%)
Feb 22, 2024 0.5387 0.5555 0.4700 0.5400 100,108 -0.01(-1.82%)
Feb 21, 2024 0.5100 0.5550 0.4800 0.5500 227,040 -0.03(-5.17%)
Feb 20, 2024 0.4700 0.5800 0.4600 0.5800 159,198 +0.10(+20.91%)
Feb 16, 2024 0.4685 0.4875 0.4650 0.4797 73,138 +0.01(+2.06%)
Feb 15, 2024 0.4800 0.4800 0.4500 0.4700 363,186 -0.01(-2.08%)
Feb 14, 2024 0.4800 0.4900 0.4300 0.4800 110,892 +0.02(+3.92%)
Feb 13, 2024 0.4555 0.4900 0.4325 0.4619 88,000 +0.01(+2.64%)
Feb 12, 2024 0.4643 0.4800 0.4200 0.4500 159,639 -0.02(-4.26%)
Feb 09, 2024 0.4700 0.4700 0.4450 0.4700 44,834 +0.01(+2.17%)
Feb 08, 2024 0.4420 0.4700 0.4120 0.4600 349,215 +0.03(+8.06%)
Feb 07, 2024 0.4390 0.4870 0.3900 0.4257 301,359 +0.02(+3.83%)
Feb 06, 2024 0.3700 0.4100 0.3500 0.4100 449,465 +0.06(+17.14%)
Feb 05, 2024 0.3700 0.3800 0.3500 0.3500 144,820 -0.01(-2.78%)
Feb 02, 2024 0.3489 0.3900 0.3300 0.3600 193,134 +0.01(+3.15%)
Feb 01, 2024 0.3400 0.3490 0.3120 0.3490 240,564 +0.02(+5.76%)
Jan 31, 2024 0.3300 0.3408 0.3000 0.3300 109,653 -0.01(-2.94%)
Jan 30, 2024 0.3200 0.3400 0.3200 0.3400 147,902 +0.02(+7.90%)
Jan 29, 2024 0.3000 0.3400 0.3000 0.3151 277,406 +0.01(+1.65%)
Jan 26, 2024 0.2950 0.3400 0.2900 0.3100 339,384 +0.01(+3.33%)
Jan 25, 2024 0.3000 0.3100 0.2900 0.3000 124,896 -0.01(-3.23%)
Jan 24, 2024 0.3000 0.3100 0.2900 0.3100 126,831 +0.01(+3.33%)
Jan 23, 2024 0.3200 0.3200 0.2981 0.3000 211,655 +0.01(+2.39%)
Jan 22, 2024 0.3000 0.3000 0.2800 0.2930 200,332 +0.01(+1.74%)
Jan 19, 2024 0.2869 0.3000 0.2760 0.2880 270,454 -0.00(-0.69%)
Jan 18, 2024 0.2726 0.2900 0.2651 0.2900 25,000 +0.00(+0.00%)
Jan 17, 2024 0.2748 0.2900 0.2700 0.2900 280,376 +0.01(+3.87%)
Jan 16, 2024 0.2850 0.3100 0.2610 0.2792 638,531 -0.00(-0.68%)
Jan 12, 2024 0.2900 0.3000 0.2600 0.2811 399,222 +0.00(+0.39%)
Jan 11, 2024 0.2850 0.2900 0.2700 0.2800 146,133 +0.01(+3.70%)
Jan 10, 2024 0.2800 0.3100 0.2700 0.2700 91,525 -0.04(-12.90%)
Jan 09, 2024 0.3250 0.3250 0.2700 0.3100 121,132 -0.02(-6.03%)
Jan 08, 2024 0.2900 0.3500 0.2800 0.3299 75,870 +0.04(+13.76%)
Jan 05, 2024 0.3000 0.3090 0.2800 0.2900 61,697 -0.00(-1.16%)
Jan 04, 2024 0.3100 0.3100 0.2750 0.2934 179,563 -0.02(-5.35%)
Jan 03, 2024 0.2900 0.3200 0.2897 0.3100 32,806 +0.01(+3.33%)
Jan 02, 2024 0.3000 0.3000 0.2900 0.3000 13,155 +0.02(+5.26%)
Dec 29, 2023 0.2737 0.3100 0.2737 0.2850 29,505 +0.00(+0.04%)
Dec 28, 2023 0.2738 0.3200 0.2738 0.2849 61,885 -0.03(-10.13%)
Dec 27, 2023 0.2857 0.3400 0.2737 0.3170 166,780 -0.00(-0.94%)
Dec 26, 2023 0.2750 0.3500 0.2750 0.3200 135,057 +0.05(+18.52%)
Dec 22, 2023 0.2750 0.2800 0.2700 0.2700 78,855 +0.00(+0.00%)
Dec 21, 2023 0.2800 0.2800 0.2700 0.2700 18,025 -0.01(-3.57%)
Dec 20, 2023 0.2800 0.2800 0.2700 0.2800 25,790 +0.00(+0.00%)
Dec 19, 2023 0.2800 0.2800 0.2600 0.2800 274,792 +0.02(+7.69%)
Dec 18, 2023 0.2633 0.2800 0.2600 0.2600 21,300 -0.02(-8.55%)
Dec 14, 2023 0.2843 0 -0.00(-0.80%)
Dec 13, 2023 0.2800 0.2900 0.2542 0.2866 135,043 +0.01(+5.17%)
Dec 12, 2023 0.2750 0.2980 0.2600 0.2725 110,607 -0.01(-2.68%)
Dec 11, 2023 0.2750 0.2900 0.2750 0.2800 28,500 +0.01(+1.82%)
Dec 08, 2023 0.2750 0.2800 0.2750 0.2750 53,610 +0.01(+3.77%)
Dec 07, 2023 0.2615 0.2844 0.2600 0.2650 10,639 -0.01(-1.85%)
Dec 06, 2023 0.2700 0.2900 0.2618 0.2700 83,357 +0.00(+0.00%)
Dec 05, 2023 0.2700 0.2700 0.2618 0.2700 30,875 -0.01(-2.95%)
Dec 04, 2023 0.3000 0.3000 0.2600 0.2782 57,855 +0.01(+2.47%)
Dec 01, 2023 0.2715 0.2715 0.2715 0.2715 1,374 +0.00(+0.56%)
Nov 30, 2023 0.2850 0.2850 0.2700 0.2700 3,000 +0.01(+3.85%)
Nov 29, 2023 0.2500 0.2700 0.2450 0.2600 68,962 +0.00(+1.76%)
Nov 28, 2023 0.2550 0.2700 0.2450 0.2555 61,325 -0.00(-1.73%)
Nov 27, 2023 0.2641 0.2900 0.2400 0.2600 153,004 +0.00(+0.00%)
Nov 24, 2023 0.2900 0.2950 0.2600 0.2600 104,637 -0.02(-7.14%)
Nov 22, 2023 0.2800 0.2800 0.2800 0.2800 4,068 +0.00(+0.00%)
Nov 21, 2023 0.2800 0.2800 0.2800 0.2800 844 -0.01(-3.45%)
Nov 20, 2023 0.2800 0.2900 0.2650 0.2900 113,505 -0.01(-3.33%)
Nov 17, 2023 0.3000 0.3000 0.2650 0.3000 44,363 +0.02(+5.26%)
Nov 16, 2023 0.2840 0.2850 0.2800 0.2850 40,404 -0.01(-1.76%)
Nov 15, 2023 0.2809 0.2940 0.2809 0.2901 97,340 +0.00(+0.24%)
Nov 14, 2023 0.2858 0.2894 0.2858 0.2894 14,500 -0.00(-0.21%)
Nov 13, 2023 0.2900 0.2944 0.2840 0.2900 68,429 +0.00(+1.01%)
Nov 10, 2023 0.2900 0.3100 0.2835 0.2871 101,500 +0.00(+0.74%)
Nov 09, 2023 0.2900 0.2900 0.2650 0.2850 41,162 +0.00(+1.79%)
Nov 08, 2023 0.3000 0.3000 0.2680 0.2800 13,360 -0.01(-2.61%)
Nov 07, 2023 0.2875 0.2875 0.2875 0.2875 1,150 +0.00(+1.70%)
Nov 06, 2023 0.2900 0.3000 0.2680 0.2827 33,433 +0.01(+4.70%)
Nov 03, 2023 0.2899 0.3033 0.2700 0.2700 36,879 -0.02(-6.57%)
Nov 02, 2023 0.3033 0.3033 0.2650 0.2890 49,359 -0.00(-1.33%)
Nov 01, 2023 0.2936 0.2936 0.2929 0.2929 2,375 +0.00(+1.00%)
Oct 31, 2023 0.2942 0.3033 0.2788 0.2900 186,131 -0.01(-4.39%)
Oct 30, 2023 0.2696 0.3033 0.2600 0.3033 228,107 -0.02(-5.22%)
Oct 27, 2023 0.2631 0.3200 0.2600 0.3200 19,883 +0.00(+0.00%)
Oct 26, 2023 0.2800 0.3200 0.2500 0.3200 73,588 +0.04(+15.11%)
Oct 25, 2023 0.2900 0.2900 0.2780 0.2780 27,636 -0.01(-4.14%)
Oct 24, 2023 0.2650 0.3000 0.2400 0.2900 150,331 +0.00(+0.45%)
Oct 23, 2023 0.2421 0.2887 0.2400 0.2887 26,117 +0.04(+15.48%)
Oct 20, 2023 0.2580 0.2800 0.2500 0.2500 20,275 -0.01(-3.85%)
Oct 19, 2023 0.2800 0.2800 0.2600 0.2600 15,499 -0.00(-0.12%)
Oct 18, 2023 0.2578 0.3100 0.2500 0.2603 94,352 -0.09(-25.63%)
Oct 17, 2023 0.2600 0.3500 0.2500 0.3500 135,367 +0.08(+29.63%)
Oct 16, 2023 0.2600 0.2750 0.2515 0.2700 31,404 +0.00(+0.00%)
Oct 13, 2023 0.2646 0.2700 0.2500 0.2700 20,401 +0.01(+3.85%)
Oct 12, 2023 0.2700 0.3000 0.2500 0.2600 175,139 -0.01(-3.70%)
Oct 11, 2023 0.2984 0.3200 0.2533 0.2700 347,604 -0.02(-8.47%)
Oct 10, 2023 0.3000 0.3390 0.2950 0.2950 162,824 -0.01(-1.67%)
Oct 09, 2023 0.2890 0.3100 0.2800 0.3000 56,054 +0.00(+0.00%)
Oct 06, 2023 0.3100 0.3200 0.2800 0.3000 910,507 +0.02(+7.14%)
Oct 05, 2023 0.2499 0.3260 0.2485 0.2800 508,324 +0.04(+15.51%)
Oct 04, 2023 0.2500 0.2500 0.2300 0.2424 93,021 +0.01(+3.24%)
Oct 03, 2023 0.2200 0.2350 0.2000 0.2348 29,362 +0.00(+2.09%)
Oct 02, 2023 0.2300 0.2300 0.2224 0.2300 26,102 +0.01(+2.22%)
Sep 29, 2023 0.2500 0.2550 0.2250 0.2250 48,150 -0.02(-10.00%)
Sep 28, 2023 0.2600 0.2600 0.2200 0.2500 361,189 +0.00(+0.00%)
Sep 27, 2023 0.2456 0.2560 0.2300 0.2500 219,617 +0.00(+0.00%)
Sep 26, 2023 0.2255 0.2500 0.2255 0.2500 40,656 -0.01(-3.85%)
Sep 25, 2023 0.2400 0.2600 0.2400 0.2600 193,096 +0.03(+12.75%)
Sep 22, 2023 0.2357 0.2500 0.2300 0.2306 27,650 +0.00(+0.26%)
Sep 21, 2023 0.2300 0.2300 0.2100 0.2300 125,556 +0.00(+0.00%)
Sep 20, 2023 0.2220 0.2300 0.2100 0.2300 52,161 +0.01(+3.60%)
Sep 19, 2023 0.2200 0.2220 0.2200 0.2220 76,757 -0.01(-3.48%)
Sep 18, 2023 0.2227 0.2300 0.2224 0.2300 74,800 -0.00(-1.67%)
Sep 15, 2023 0.2200 0.2344 0.2100 0.2339 199,326 +0.02(+11.38%)
Sep 14, 2023 0.2200 0.2300 0.2100 0.2100 28,200 -0.01(-4.55%)
Sep 13, 2023 0.1700 0.2250 0.1700 0.2200 55,563 -0.01(-3.93%)
Sep 12, 2023 0.2275 0.2390 0.2200 0.2290 151,824 -0.02(-6.53%)
Sep 11, 2023 0.2261 0.2490 0.2175 0.2450 499,142 -0.03(-11.55%)
Sep 08, 2023 0.2100 0.2770 0.2075 0.2770 440,476 +0.07(+30.97%)
Sep 07, 2023 0.2100 0.2130 0.2000 0.2115 318,485 -0.00(-1.03%)
Sep 06, 2023 0.2139 0.2200 0.2000 0.2137 117,489 -0.01(-2.82%)
Sep 05, 2023 0.2100 0.2300 0.2000 0.2199 187,806 +0.02(+9.95%)
Sep 01, 2023 0.2100 0.2229 0.2000 0.2000 421,846 -0.01(-6.93%)
Aug 31, 2023 0.2200 0.2200 0.2000 0.2149 407,415 +0.00(+2.33%)
Aug 30, 2023 0.1850 0.2200 0.1798 0.2100 547,593 +0.02(+10.53%)
Aug 29, 2023 0.1825 0.1900 0.1825 0.1900 16,300 +0.01(+4.11%)
Aug 28, 2023 0.1800 0.1825 0.1800 0.1825 101,955 +0.01(+4.29%)
Aug 25, 2023 0.1900 0.1900 0.1746 0.1750 4,600 -0.01(-5.41%)
Aug 24, 2023 0.1850 0.1850 0.1850 0.1850 637 +0.01(+2.78%)
Aug 23, 2023 0.1750 0.1800 0.1745 0.1800 67,211 +0.01(+2.86%)
Aug 22, 2023 0.1750 0.1750 0.1750 0.1750 38,100 -0.00(-2.72%)
Aug 21, 2023 0.1799 0.1799 0.1799 0.1799 13,782 -0.02(-7.74%)
Aug 18, 2023 0.1894 0.1950 0.1825 0.1950 12,901 +0.01(+6.85%)
Aug 17, 2023 0.1950 0.1950 0.1824 0.1825 55,382 +0.00(+0.83%)
Aug 16, 2023 0.2000 0.2000 0.1810 0.1810 114,145 +0.00(+0.56%)
Aug 15, 2023 0.1900 0.1940 0.1800 0.1800 74,317 -0.01(-3.74%)
Aug 14, 2023 0.1755 0.1875 0.1750 0.1870 176,370 +0.01(+7.16%)
Aug 11, 2023 0.1810 0.2100 0.1700 0.1745 136,912 -0.01(-3.59%)
Aug 10, 2023 0.1900 0.1900 0.1800 0.1810 34,263 -0.01(-4.74%)
Aug 09, 2023 0.1800 0.1900 0.1800 0.1900 18,855 +0.01(+2.70%)
Aug 08, 2023 0.1900 0.1908 0.1850 0.1850 429 -0.02(-7.50%)
Aug 07, 2023 0.1900 0.2000 0.1745 0.2000 223,887 +0.02(+11.11%)
Aug 04, 2023 0.1750 0.1800 0.1700 0.1800 90,042 -0.01(-2.70%)
Aug 03, 2023 0.1850 0.1850 0.1745 0.1850 16,680 +0.01(+2.78%)
Aug 01, 2023 0.1800 39 -0.01(-5.26%)
Jul 31, 2023 0.1751 0.1900 0.1750 0.1900 16,475 +0.02(+8.88%)
Jul 28, 2023 0.1750 0.1750 0.1721 0.1745 35,451 -0.00(-0.29%)
Jul 27, 2023 0.1790 0.1900 0.1750 0.1750 72,474 -0.01(-2.78%)
Jul 26, 2023 0.1800 0.2000 0.1750 0.1800 142,537 -0.02(-10.00%)
Jul 25, 2023 0.1990 0.2000 0.1960 0.2000 199,550 +0.01(+5.26%)
Jul 24, 2023 0.1900 0.2190 0.1900 0.1900 461,752 +0.00(+0.53%)
Jul 21, 2023 0.1860 0.1990 0.1800 0.1890 115,868 -0.01(-3.03%)
Jul 20, 2023 0.1900 0.1980 0.1900 0.1949 174,135 -0.00(-2.06%)
Jul 19, 2023 0.1900 0.1990 0.1820 0.1990 582,750 +0.01(+4.74%)
Jul 18, 2023 0.1899 0.2050 0.1890 0.1900 258,496 +0.01(+4.40%)
Jul 17, 2023 0.1850 0.1900 0.1750 0.1820 79,274 -0.01(-3.19%)
Jul 14, 2023 0.1867 0.2000 0.1800 0.1880 169,601 +0.01(+7.43%)
Jul 13, 2023 0.1800 0.1900 0.1700 0.1750 211,421 -0.00(-2.40%)
Jul 12, 2023 0.1861 0.1861 0.1793 0.1793 2,509 +0.00(+1.01%)
Jul 11, 2023 0.1800 0.1850 0.1600 0.1775 434,258 -0.00(-0.84%)
Jul 10, 2023 0.1800 0.1900 0.1700 0.1790 396,112 +0.01(+4.86%)
Jul 07, 2023 0.1900 0.1900 0.1600 0.1707 23,675 +0.01(+3.45%)
Jul 06, 2023 0.1700 0.1700 0.1649 0.1650 17,100 -0.00(-2.71%)
Jul 05, 2023 0.2000 0.2000 0.1600 0.1696 85,950 -0.03(-15.20%)
Jul 03, 2023 0.2220 0.2220 0.2000 0.2000 6,250 +0.00(+0.00%)
Jun 30, 2023 0.1699 0.2000 0.1699 0.2000 83,751 +0.03(+17.65%)
Jun 29, 2023 0.1600 0.1800 0.1600 0.1700 78,400 +0.02(+9.68%)
Jun 28, 2023 0.1600 0.1600 0.1550 0.1550 168,000 -0.01(-3.13%)
Jun 27, 2023 0.1600 0.1600 0.1600 0.1600 52,600 +0.01(+3.23%)
Jun 26, 2023 0.1700 0.1700 0.1550 0.1550 199,896 +0.00(+0.00%)
Jun 23, 2023 0.1520 0.1600 0.1510 0.1550 67,961 -0.01(-3.13%)
Jun 22, 2023 0.1600 0.1700 0.1600 0.1600 144,337 -0.01(-3.03%)
Jun 21, 2023 0.1600 0.1800 0.1550 0.1650 131,500 +0.02(+10.00%)
Jun 20, 2023 0.1500 0.1600 0.1450 0.1500 272,933 +0.00(+0.00%)
Jun 16, 2023 0.1450 0.1500 0.1450 0.1500 41,016 +0.00(+0.00%)
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.