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 (%)
Oct 30, 2020 0.0950 0.0950 0.0851 0.0851 45,800 -0.00(-5.44%)
Oct 29, 2020 0.0900 0.0920 0.0899 0.0900 70,007 +0.00(+0.00%)
Oct 28, 2020 0.0851 0.0910 0.0851 0.0900 31,000 +0.00(+0.00%)
Oct 27, 2020 0.0975 0.0975 0.0835 0.0900 52,545 +0.01(+12.36%)
Oct 26, 2020 0.0850 0.0850 0.0800 0.0801 98,238 -0.00(-5.76%)
Oct 23, 2020 0.0875 0.0907 0.0750 0.0850 24,500 -0.00(-2.86%)
Oct 22, 2020 0.0875 0.0875 0.0875 0.0875 3,301 +0.00(+2.94%)
Oct 21, 2020 0.0934 0.0934 0.0804 0.0850 19,922 -0.00(-0.47%)
Oct 19, 2020 0.0854 0.0854 0.0854 0 -0.00(-5.11%)
Oct 16, 2020 0.0971 0.0971 0.0900 0.0900 16,000 +0.01(+12.50%)
Oct 15, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-12.09%)
Oct 14, 2020 0.0930 0.0930 0.0830 0.0910 36,350 +0.01(+13.75%)
Oct 13, 2020 0.0800 0.0850 0.0800 0.0800 91,082 -0.00(-4.19%)
Oct 12, 2020 0.0800 0.0835 0.0800 0.0835 28,600 -0.00(-4.57%)
Oct 09, 2020 0.0884 0.0884 0.0850 0.0875 12,900 +0.00(+2.94%)
Oct 07, 2020 0.0850 0.0850 0.0850 0 -0.01(-9.96%)
Oct 06, 2020 0.0817 0.0945 0.0750 0.0944 4,282 +0.01(+11.06%)
Oct 05, 2020 0.0942 0.0990 0.0750 0.0850 86,798 +0.01(+6.25%)
Oct 02, 2020 0.1000 0.1000 0.0800 0.0800 23,700 -0.00(-1.23%)
Oct 01, 2020 0.0800 0.0864 0.0800 0.0810 5,789 -0.01(-10.99%)
Sep 30, 2020 0.0820 0.0916 0.0801 0.0910 41,407 +0.01(+15.48%)
Sep 29, 2020 0.0880 0.0880 0.0788 0.0788 4,350 -0.00(-4.48%)
Sep 28, 2020 0.0730 0.1000 0.0730 0.0825 270,228 +0.01(+10.00%)
Sep 25, 2020 0.0825 0.0830 0.0750 0.0750 8,200 +0.00(+6.99%)
Sep 23, 2020 0.0701 0.0701 0.0701 0 -0.01(-12.38%)
Sep 22, 2020 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Sep 21, 2020 0.0800 0.0800 0.0700 0.0800 101,495 +0.00(+1.27%)
Sep 18, 2020 0.0750 0.0852 0.0750 0.0790 14,500 -0.00(-4.24%)
Sep 17, 2020 0.0728 0.0825 0.0728 0.0825 3,895 +0.00(+3.13%)
Sep 16, 2020 0.0713 0.0815 0.0713 0.0800 57,779 +0.00(+0.00%)
Sep 14, 2020 0.0800 0.0800 0.0800 0 +0.01(+10.96%)
Sep 11, 2020 0.0784 0.0848 0.0721 0.0721 9,600 -0.01(-11.86%)
Sep 10, 2020 0.0818 0.0818 0.0818 0.0818 11,273 -0.00(-3.76%)
Sep 09, 2020 0.0882 0.0884 0.0710 0.0850 23,232 -0.01(-6.59%)
Sep 08, 2020 0.0695 0.0910 0.0600 0.0910 137,960 +0.03(+42.19%)
Sep 04, 2020 0.0831 0.0848 0.0640 0.0640 20,700 -0.00(-5.47%)
Sep 03, 2020 0.0724 0.0814 0.0677 0.0677 31,912 -0.01(-9.73%)
Sep 02, 2020 0.0815 0.0816 0.0734 0.0750 55,530 +0.00(+0.00%)
Sep 01, 2020 0.0883 0.0892 0.0638 0.0750 98,936 -0.00(-3.85%)
Aug 31, 2020 0.0700 0.0849 0.0700 0.0780 51,939 -0.00(-2.50%)
Aug 28, 2020 0.0750 0.0800 0.0750 0.0800 11,100 -0.01(-8.88%)
Aug 27, 2020 0.0755 0.0910 0.0755 0.0878 40,144 +0.01(+9.75%)
Aug 26, 2020 0.0900 0.0900 0.0800 0.0800 10,539 -0.01(-10.11%)
Aug 25, 2020 0.0826 0.0990 0.0826 0.0890 27,300 -0.01(-10.64%)
Aug 24, 2020 0.0800 0.0998 0.0800 0.0996 87,030 +0.01(+10.67%)
Aug 21, 2020 0.0800 0.0999 0.0800 0.0900 46,000 -0.01(-5.26%)
Aug 20, 2020 0.0800 0.0950 0.0800 0.0950 126,277 +0.01(+18.75%)
Aug 19, 2020 0.0750 0.0800 0.0725 0.0800 32,000 +0.00(+6.38%)
Aug 18, 2020 0.0780 0.0800 0.0752 0.0752 24,650 -0.00(-3.59%)
Aug 17, 2020 0.0750 0.0839 0.0750 0.0780 27,353 -0.01(-6.25%)
Aug 14, 2020 0.0790 0.0970 0.0731 0.0832 131,300 -0.00(-3.48%)
Aug 13, 2020 0.1000 0.1000 0.0861 0.0862 16,150 +0.00(+1.65%)
Aug 12, 2020 0.0999 0.0999 0.0848 0.0848 13,400 -0.02(-15.12%)
Aug 11, 2020 0.0889 0.1000 0.0810 0.0999 73,652 +0.01(+13.52%)
Aug 10, 2020 0.0881 0.0940 0.0880 0.0880 57,100 -0.00(-0.34%)
Aug 07, 2020 0.1030 0.1030 0.0882 0.0883 4,600 +0.00(+0.34%)
Aug 06, 2020 0.0880 0.0990 0.0880 0.0880 9,431 -0.01(-7.66%)
Aug 05, 2020 0.0904 0.1019 0.0884 0.0953 12,742 -0.00(-3.64%)
Aug 04, 2020 0.0956 0.1075 0.0850 0.0989 287,996 -0.01(-5.81%)
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.