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

Grown Rogue International Inc (OP: GRUSF )

0.7000 -0.0049 (-0.70%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
Nov 29, 2019 0.1000 0.1000 0.0664 0.0850 132,400 +0.00(+4.29%)
Nov 27, 2019 0.0905 0.0905 0.0815 0.0815 1,100 -0.01(-8.53%)
Nov 26, 2019 0.0847 0.1000 0.0780 0.0891 148,939 +0.01(+6.71%)
Nov 22, 2019 0.0835 0.0835 0.0835 0 +0.01(+15.97%)
Nov 21, 2019 0.0870 0.0870 0.0720 0.0720 15,890 -0.01(-15.29%)
Nov 20, 2019 0.0752 0.0868 0.0752 0.0850 7,050 +0.01(+6.25%)
Nov 19, 2019 0.0700 0.0800 0.0700 0.0800 6,080 +0.01(+18.87%)
Nov 18, 2019 0.0673 0.0750 0.0673 0.0673 7,219 -0.00(-3.86%)
Nov 15, 2019 0.0779 0.0779 0.0640 0.0700 33,700 -0.00(-3.98%)
Nov 14, 2019 0.0500 0.1000 0.0500 0.0729 36,170 -0.02(-20.67%)
Nov 13, 2019 0.0817 0.0919 0.0800 0.0919 4,150 -0.00(-1.18%)
Nov 11, 2019 0.0930 0.0930 0.0930 0 -0.01(-9.97%)
Nov 08, 2019 0.0800 0.1033 0.0800 0.1033 14,700 +0.02(+29.12%)
Nov 07, 2019 0.0796 0.0939 0.0770 0.0800 7,770 -0.02(-17.78%)
Nov 06, 2019 0.0969 0.1000 0.0850 0.0973 8,472 -0.01(-6.26%)
Nov 05, 2019 0.1006 0.1075 0.0883 0.1038 41,340 +0.00(+4.22%)
Nov 04, 2019 0.0810 0.0996 0.0810 0.0996 9,754 +0.01(+11.91%)
Nov 01, 2019 0.1140 0.1140 0.0890 0.0890 8,500 -0.01(-11.00%)
Oct 31, 2019 0.1152 0.1152 0.1000 0.1000 43,350 -0.01(-9.26%)
Oct 30, 2019 0.1171 0.1171 0.1070 0.1102 5,340 -0.00(-1.78%)
Oct 29, 2019 0.1122 0.1122 0.1122 75 +0.00(+0.00%)
Oct 28, 2019 0.1035 0.1122 0.1035 0.1122 6,500 +0.01(+5.85%)
Oct 25, 2019 0.1091 0.1180 0.1000 0.1060 18,300 -0.01(-8.23%)
Oct 24, 2019 0.1155 0.1155 0.1155 0.1155 2,000 -0.00(-3.51%)
Oct 23, 2019 0.1140 0.1197 0.1140 0.1197 1,370 +0.01(+9.82%)
Oct 22, 2019 0.1175 0.1175 0.1090 0.1090 7,670 +0.00(+2.16%)
Oct 21, 2019 0.1067 0.1067 0.1067 0.1067 400 -0.00(-3.00%)
Oct 18, 2019 0.1070 0.1100 0.1070 0.1100 1,100 +0.01(+6.80%)
Oct 17, 2019 0.1220 0.1220 0.1030 0.1030 17,814 -0.03(-19.72%)
Oct 15, 2019 0.1283 0.1283 0.1283 0 +0.01(+10.03%)
Oct 14, 2019 0.1300 0.1300 0.1140 0.1166 3,035 -0.02(-16.71%)
Oct 11, 2019 0.1300 0.1400 0.1262 0.1400 11,400 +0.00(+0.00%)
Oct 10, 2019 0.1400 0.1400 0.1400 85 +0.00(+0.00%)
Oct 09, 2019 0.1262 0.1400 0.1262 0.1400 5,137 +0.00(+0.00%)
Oct 08, 2019 0.1262 0.1400 0.1262 0.1400 26,690 +0.01(+5.18%)
Oct 07, 2019 0.1304 0.1333 0.1262 0.1331 4,500 -0.01(-4.93%)
Oct 04, 2019 0.1293 0.1400 0.1293 0.1400 2,700 -0.01(-7.47%)
Oct 03, 2019 0.1399 0.1513 0.1399 0.1513 4,945 +0.01(+8.07%)
Oct 02, 2019 0.1491 0.1515 0.1400 0.1400 18,337 -0.00(-3.45%)
Oct 01, 2019 0.1400 0.1600 0.1400 0.1450 20,865 -0.02(-10.22%)
Sep 30, 2019 0.1607 0.1615 0.1607 0.1615 2,300 -0.01(-5.00%)
Sep 27, 2019 0.1640 0.1700 0.1500 0.1700 10,400 -0.01(-4.01%)
Sep 26, 2019 0.1866 0.1886 0.1771 0.1771 3,880 -0.00(-1.61%)
Sep 25, 2019 0.1650 0.1800 0.1650 0.1800 17,425 +0.01(+7.46%)
Sep 24, 2019 0.1508 0.1685 0.1400 0.1675 55,685 +0.01(+9.62%)
Sep 23, 2019 0.1652 0.1652 0.1400 0.1528 45,550 -0.01(-7.79%)
Sep 20, 2019 0.1535 0.1657 0.1535 0.1657 4,200 +0.01(+8.58%)
Sep 19, 2019 0.1448 0.1648 0.1400 0.1526 46,100 +0.01(+9.00%)
Sep 18, 2019 0.1350 0.1450 0.1346 0.1400 52,500 +0.00(+0.00%)
Sep 17, 2019 0.1245 0.1400 0.1245 0.1400 4,000 +0.02(+16.67%)
Sep 16, 2019 0.1340 0.1340 0.1158 0.1200 2,770 -0.01(-7.62%)
Sep 13, 2019 0.1300 0.1300 0.1299 0.1299 2,700 -0.00(-2.77%)
Sep 12, 2019 0.1192 0.1338 0.1079 0.1336 29,246 +0.01(+11.33%)
Sep 11, 2019 0.1120 0.1200 0.1120 0.1200 1,500 -0.02(-11.11%)
Sep 10, 2019 0.1489 0.1493 0.1312 0.1350 3,828 +0.01(+8.87%)
Sep 09, 2019 0.1474 0.1474 0.1240 0.1240 11,141 -0.01(-8.15%)
Sep 06, 2019 0.1350 0.1350 0.1350 0.1350 700 -0.00(-0.15%)
Sep 05, 2019 0.1352 0.1352 0.1352 0.1352 1,000 +0.00(+0.75%)
Sep 04, 2019 0.1328 0.1342 0.1295 0.1342 4,600 +0.00(+0.07%)
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.