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 29, 2020 0.0705 0.0850 0.0705 0.0850 6,900 +0.01(+6.25%)
May 28, 2020 0.0839 0.0850 0.0800 0.0800 6,900 -0.00(-5.66%)
May 27, 2020 0.0893 0.0893 0.0794 0.0848 18,663 -0.00(-0.24%)
May 26, 2020 0.0848 0.0850 0.0848 0.0850 2,750 +0.01(+19.72%)
May 22, 2020 0.0834 0.0834 0.0680 0.0710 15,800 +0.01(+9.23%)
May 20, 2020 0.0650 0.0650 0.0650 0 -0.01(-10.22%)
May 19, 2020 0.0724 0.0730 0.0631 0.0724 24,350 -0.01(-8.35%)
May 18, 2020 0.0650 0.0790 0.0530 0.0790 70,978 +0.01(+21.54%)
May 15, 2020 0.0714 0.0714 0.0650 0.0650 3,300 +0.01(+18.18%)
May 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 11, 2020 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
May 07, 2020 0.0600 0.0600 0.0600 0 -0.00(-5.21%)
May 05, 2020 0.0633 0.0633 0.0633 0 +0.00(+6.03%)
May 01, 2020 0.0597 0.0597 0.0597 0 +0.00(+7.37%)
Apr 30, 2020 0.0592 0.0592 0.0556 0.0556 1,100 -0.01(-18.24%)
Apr 29, 2020 0.0700 0.0700 0.0680 0.0680 5,150 +0.01(+25.93%)
Apr 28, 2020 0.0533 0.0540 0.0533 0.0540 2,242 -0.00(-6.09%)
Apr 27, 2020 0.0575 0.0575 0.0575 30 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0600 0.0575 0.0575 1,600 -0.00(-4.17%)
Apr 23, 2020 0.0700 0.0700 0.0600 0.0600 8,593 -0.01(-7.69%)
Apr 22, 2020 0.0650 0.0650 0.0650 22 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0650 0.0600 0.0650 33,670 -0.01(-7.54%)
Apr 20, 2020 0.0700 0.0722 0.0700 0.0703 2,700 +0.00(+2.93%)
Apr 15, 2020 0.0683 0.0683 0.0683 0 +0.00(+6.89%)
Apr 14, 2020 0.0700 0.0734 0.0600 0.0639 79,761 -0.01(-7.66%)
Apr 13, 2020 0.0533 0.0692 0.0533 0.0692 8,365 +0.00(+0.44%)
Apr 09, 2020 0.0700 0.0700 0.0600 0.0689 31,500 +0.00(+2.53%)
Apr 08, 2020 0.0640 0.0686 0.0640 0.0672 76,620 +0.00(+0.75%)
Apr 07, 2020 0.0700 0.0750 0.0650 0.0667 41,010 -0.00(-3.47%)
Apr 06, 2020 0.0747 0.0747 0.0691 0.0691 7,100 +0.01(+10.03%)
Apr 03, 2020 0.0700 0.0719 0.0628 0.0628 18,000 -0.01(-10.29%)
Apr 02, 2020 0.0672 0.0743 0.0672 0.0700 6,596 +0.00(+0.00%)
Apr 01, 2020 0.0670 0.0960 0.0418 0.0700 672,479 +0.02(+51.84%)
Mar 31, 2020 0.0455 0.0672 0.0455 0.0461 19,500 -0.02(-33.19%)
Mar 27, 2020 0.0690 0.0690 0.0690 0 +0.01(+15.00%)
Mar 26, 2020 0.0600 0.0600 0.0600 0.0600 517 -0.01(-9.09%)
Mar 25, 2020 0.0700 0.0700 0.0580 0.0660 52,400 -0.00(-5.04%)
Mar 24, 2020 0.0460 0.1300 0.0460 0.0695 53,425 +0.03(+73.75%)
Mar 23, 2020 0.0400 0.0401 0.0400 0.0400 62,157 +0.00(+0.00%)
Mar 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 17, 2020 0.0425 0.0425 0.0400 0.0400 13,500 +0.00(+0.00%)
Mar 16, 2020 0.0900 0.0900 0.0400 0.0400 21,222 +0.01(+23.08%)
Mar 12, 2020 0.0325 0.0325 0.0325 0 -0.01(-22.80%)
Mar 11, 2020 0.0400 0.0688 0.0400 0.0421 8,750 +0.00(+5.25%)
Mar 10, 2020 0.0400 0.0515 0.0400 0.0400 42,850 -0.01(-20.00%)
Mar 09, 2020 0.0400 0.0500 0.0400 0.0500 15,400 +0.00(+0.00%)
Mar 06, 2020 0.0687 0.0687 0.0321 0.0500 43,700 -0.00(-6.72%)
Mar 05, 2020 0.0552 0.0552 0.0400 0.0536 49,172 -0.00(-2.90%)
Mar 04, 2020 0.0500 0.0716 0.0500 0.0552 23,965 +0.01(+10.40%)
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.