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 14, 2022 0.0594 0 -0.01(-15.14%)
Apr 07, 2022 0.0700 0 -0.01(-12.50%)
Feb 10, 2022 0.0800 0 -0.01(-10.11%)
Feb 04, 2022 0.0890 93 -0.02(-17.59%)
Dec 31, 2021 0.1080 0 +0.06(+117.30%)
Dec 30, 2021 0.0497 0.0497 0.0497 0.0497 257 -0.01(-18.92%)
Dec 29, 2021 0.0613 0.0613 0.0613 0.0613 2,000 -0.00(-5.26%)
Dec 21, 2021 0.0647 0.0647 0.0647 0 -0.00(-1.07%)
Dec 20, 2021 0.0654 0.0654 0.0654 0.0654 1,800 +0.00(+0.00%)
Dec 16, 2021 0.0654 0.0654 0.0654 0 -0.02(-27.33%)
Dec 13, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 06, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.33%)
Dec 03, 2021 0.0897 0.0897 0.0897 0.0897 1,000 +0.00(+0.00%)
Nov 24, 2021 0.0897 0.0897 0.0897 0 -0.00(-0.33%)
Nov 19, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 17, 2021 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Nov 12, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 11, 2021 0.1100 0.1100 0.1100 0.1100 14,500 +0.02(+22.22%)
Nov 09, 2021 0.0993 0.0993 0.0900 0.0900 400 -0.01(-8.91%)
Nov 03, 2021 0.0988 0.0988 0.0988 0 -0.00(-1.20%)
Nov 02, 2021 0.1000 0.1000 0.1000 0.1000 12,350 +0.00(+0.00%)
Nov 01, 2021 0.1000 0.1000 0.1000 0.1000 27,500 -0.00(-2.72%)
Oct 29, 2021 0.1000 0.1028 0.1000 0.1028 101,000 -0.00(-1.53%)
Oct 28, 2021 0.1110 0.1110 0.1044 0.1044 5,000 +0.02(+30.50%)
Oct 27, 2021 0.1100 0.1060 0.0800 0.0800 2,225 -0.04(-32.20%)
Oct 26, 2021 0.1180 0.1180 0.1180 0.1180 1,149 -0.02(-12.07%)
Oct 25, 2021 0.1343 0.1343 0.1341 0.1342 5,385 +0.03(+28.79%)
Oct 22, 2021 0.1042 0.1042 0.1042 0.1042 1,000 +0.00(+4.20%)
Oct 19, 2021 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Oct 18, 2021 0.0200 0.1200 0.0200 0.1200 3,350 +0.00(+1.61%)
Oct 15, 2021 0.1181 0.1181 0.1181 0.1181 900 -0.01(-5.75%)
Oct 14, 2021 0.1170 0.1253 0.1170 0.1253 250 +0.00(+0.00%)
Oct 12, 2021 0.1253 0.1253 0.1253 0 +0.02(+13.91%)
Oct 11, 2021 0.1100 0.2000 0.1100 0.1100 51,502 -0.02(-12.21%)
Oct 08, 2021 0.1100 0.1253 0.1000 0.1253 81,127 +0.02(+13.91%)
Oct 07, 2021 0.1202 0.1202 0.1100 0.1100 11,000 -0.01(-10.42%)
Oct 06, 2021 0.1228 0.1228 0.1228 0.1228 2,643 -0.00(-3.69%)
Oct 05, 2021 0.1480 0.1480 0.1275 0.1275 8,710 -0.04(-21.83%)
Oct 01, 2021 0.1631 0.1631 0.1631 75 +0.02(+10.95%)
Sep 30, 2021 0.1375 0.1497 0.1276 0.1470 13,115 +0.01(+6.91%)
Sep 29, 2021 0.1375 0.1375 0.1275 0.1375 1,453 -0.00(-1.79%)
Sep 28, 2021 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-0.50%)
Sep 27, 2021 0.1240 0.1506 0.1240 0.1407 34,044 +0.01(+4.22%)
Sep 24, 2021 0.1350 0.1350 0.1343 0.1350 44,954 -0.00(-0.07%)
Sep 23, 2021 0.1351 0.1351 0.1351 0.1351 1,589 +0.00(+0.07%)
Sep 22, 2021 0.1533 0.1533 0.1335 0.1350 20,710 +0.00(+2.66%)
Sep 21, 2021 0.1405 0.1405 0.1310 0.1315 6,200 -0.00(-2.45%)
Sep 20, 2021 0.1350 0.1350 0.1300 0.1348 10,127 -0.00(-0.15%)
Sep 17, 2021 0.1400 0.1400 0.1350 0.1350 16,228 +0.00(+0.00%)
Sep 16, 2021 0.1350 0.1430 0.1350 0.1350 16,463 +0.00(+0.00%)
Sep 15, 2021 0.1443 0.1443 0.1350 0.1350 5,100 -0.01(-3.57%)
Sep 14, 2021 0.1300 0.1400 0.1300 0.1400 53,536 +0.01(+3.70%)
Sep 13, 2021 0.1412 0.1412 0.1300 0.1350 8,400 -0.01(-3.57%)
Sep 10, 2021 0.1450 0.1451 0.1350 0.1400 107,681 -0.01(-5.28%)
Sep 09, 2021 0.1580 0.1600 0.1478 0.1478 61,189 -0.01(-6.46%)
Sep 08, 2021 0.1579 0.1580 0.1579 0.1580 13,733 +0.00(+0.06%)
Sep 07, 2021 0.1379 0.1579 0.1300 0.1579 13,780 +0.00(+1.02%)
Sep 03, 2021 0.1409 0.1563 0.1409 0.1563 3,057 +0.00(+3.03%)
Sep 02, 2021 0.1450 0.1518 0.1360 0.1517 7,600 +0.01(+4.62%)
Sep 01, 2021 0.1475 0.1478 0.1450 0.1450 7,600 -0.00(-1.83%)
Aug 31, 2021 0.1550 0.1554 0.1300 0.1477 216,416 -0.01(-7.75%)
Aug 30, 2021 0.1489 0.1601 0.1489 0.1601 11,400 -0.00(-0.56%)
Aug 27, 2021 0.1413 0.1619 0.1413 0.1610 53,094 +0.01(+3.34%)
Aug 26, 2021 0.1500 0.1558 0.1500 0.1558 8,538 +0.00(+1.04%)
Aug 25, 2021 0.1511 0.1542 0.1511 0.1542 1,621 +0.00(+2.39%)
Aug 24, 2021 0.1474 0.1506 0.1474 0.1506 3,811 +0.00(+0.00%)
Aug 23, 2021 0.1612 0.1612 0.1300 0.1506 174,938 +0.00(+0.40%)
Aug 20, 2021 0.1400 0.1500 0.1400 0.1500 9,123 +0.00(+0.87%)
Aug 19, 2021 0.1574 0.1575 0.1449 0.1487 130,852 -0.01(-3.44%)
Aug 18, 2021 0.1500 0.1540 0.1500 0.1540 20,142 -0.00(-2.84%)
Aug 17, 2021 0.1635 0.1700 0.1521 0.1585 48,437 -0.00(-0.94%)
Aug 16, 2021 0.1500 0.1600 0.1500 0.1600 5,991 +0.00(+0.00%)
Aug 13, 2021 0.1540 0.1600 0.1540 0.1600 6,500 +0.00(+0.06%)
Aug 12, 2021 0.1555 0.1599 0.1500 0.1599 50,367 +0.01(+3.97%)
Aug 11, 2021 0.1500 0.1538 0.1500 0.1538 800 -0.00(-1.41%)
Aug 10, 2021 0.1600 0.1600 0.1520 0.1560 6,680 -0.00(-1.02%)
Aug 09, 2021 0.1600 0.1600 0.1506 0.1576 26,810 +0.00(+0.70%)
Aug 06, 2021 0.1495 0.1565 0.1495 0.1565 2,031 +0.01(+3.64%)
Aug 05, 2021 0.1469 0.1610 0.1469 0.1510 82,720 -0.01(-5.39%)
Aug 04, 2021 0.1513 0.1596 0.1500 0.1596 17,160 +0.01(+6.40%)
Aug 03, 2021 0.1500 0.1550 0.1500 0.1500 10,456 -0.01(-6.25%)
Aug 02, 2021 0.1426 0.1600 0.1426 0.1600 66,676 +0.01(+3.83%)
Jul 30, 2021 0.1600 0.1600 0.1500 0.1541 34,600 -0.00(-2.41%)
Jul 29, 2021 0.1540 0.1579 0.1500 0.1579 15,775 -0.00(-1.31%)
Jul 28, 2021 0.1575 0.1600 0.1500 0.1600 40,079 +0.00(+0.00%)
Jul 27, 2021 0.1600 0.1600 0.1575 0.1600 8,125 -0.00(-0.19%)
Jul 26, 2021 0.1551 0.1688 0.1500 0.1603 40,931 +0.00(+2.76%)
Jul 23, 2021 0.1462 0.1608 0.1400 0.1560 93,547 +0.00(+0.00%)
Jul 22, 2021 0.1580 0.1581 0.1503 0.1560 45,790 -0.00(-1.27%)
Jul 21, 2021 0.1450 0.1591 0.1450 0.1580 16,340 +0.00(+1.28%)
Jul 20, 2021 0.1560 0.1560 0.1526 0.1560 13,435 +0.00(+0.00%)
Jul 19, 2021 0.1488 0.1620 0.1441 0.1560 12,467 +0.00(+0.00%)
Jul 16, 2021 0.1515 0.1600 0.1515 0.1560 51,938 -0.00(-2.44%)
Jul 15, 2021 0.1643 0.1643 0.1586 0.1599 16,230 -0.00(-0.50%)
Jul 14, 2021 0.1588 0.1691 0.1553 0.1607 63,845 -0.00(-2.19%)
Jul 13, 2021 0.1580 0.1723 0.1580 0.1643 35,809 -0.00(-0.42%)
Jul 12, 2021 0.1731 0.1731 0.1643 0.1650 47,600 +0.01(+3.13%)
Jul 09, 2021 0.1731 0.1731 0.1584 0.1600 29,172 +0.00(+0.25%)
Jul 08, 2021 0.1600 0.1690 0.1596 0.1596 27,520 -0.01(-7.37%)
Jul 07, 2021 0.1734 0.1734 0.1667 0.1723 4,182 -0.00(-0.58%)
Jul 06, 2021 0.1588 0.1786 0.1588 0.1733 12,488 +0.02(+10.03%)
Jul 02, 2021 0.1600 0.1620 0.1575 0.1575 9,570 -0.00(-1.56%)
Jul 01, 2021 0.1655 0.1749 0.1600 0.1600 4,050 +0.00(+0.95%)
Jun 30, 2021 0.1792 0.1792 0.1585 0.1585 57,449 -0.01(-3.29%)
Jun 29, 2021 0.1603 0.1708 0.1600 0.1639 44,209 +0.00(+2.44%)
Jun 28, 2021 0.1710 0.1710 0.1600 0.1600 10,385 -0.01(-4.99%)
Jun 25, 2021 0.1890 0.1890 0.1645 0.1684 44,336 -0.01(-3.50%)
Jun 24, 2021 0.1775 0.1775 0.1635 0.1745 84,000 +0.01(+9.06%)
Jun 23, 2021 0.1641 0.1647 0.1600 0.1600 33,295 -0.00(-1.78%)
Jun 22, 2021 0.1680 0.1680 0.1600 0.1629 41,754 -0.01(-3.04%)
Jun 21, 2021 0.1480 0.1704 0.1480 0.1680 19,018 +0.01(+4.22%)
Jun 18, 2021 0.1620 0.1705 0.1550 0.1612 24,538 -0.00(-0.49%)
Jun 17, 2021 0.1600 0.1709 0.1529 0.1620 91,662 -0.00(-0.74%)
Jun 16, 2021 0.1763 0.1763 0.1622 0.1632 34,457 -0.00(-1.09%)
Jun 15, 2021 0.1730 0.1786 0.1600 0.1650 68,637 -0.01(-4.62%)
Jun 14, 2021 0.1792 0.1827 0.1730 0.1730 30,393 +0.00(+0.29%)
Jun 11, 2021 0.1860 0.1860 0.1712 0.1725 40,089 -0.01(-3.09%)
Jun 10, 2021 0.1786 0.1819 0.1750 0.1780 38,292 +0.00(+1.71%)
Jun 09, 2021 0.1841 0.1841 0.1680 0.1750 45,138 -0.01(-3.79%)
Jun 08, 2021 0.1722 0.1820 0.1683 0.1819 27,709 +0.00(+1.85%)
Jun 07, 2021 0.1829 0.1829 0.1785 0.1786 76,641 +0.00(+0.06%)
Jun 04, 2021 0.1605 0.1810 0.1461 0.1785 78,584 +0.00(+2.70%)
Jun 03, 2021 0.1862 0.1862 0.1625 0.1738 37,881 -0.01(-5.18%)
Jun 02, 2021 0.1700 0.1844 0.1550 0.1833 54,811 +0.03(+18.26%)
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.