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 (%)
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%)
Jun 15, 2023 0.1500 0.1500 0.1500 0.1500 10,500 +0.00(+0.00%)
Jun 14, 2023 0.1500 0.1500 0.1500 0.1500 1,339 +0.01(+4.17%)
Jun 13, 2023 0.1500 0.1500 0.1170 0.1440 29,755 -0.00(-0.69%)
Jun 12, 2023 0.1451 0.1451 0.1450 0.1450 5,000 -0.00(-1.69%)
Jun 09, 2023 0.1469 0.1500 0.1425 0.1475 91,485 +0.01(+3.51%)
Jun 08, 2023 0.1425 0.1450 0.1400 0.1425 106,828 -0.00(-1.72%)
Jun 07, 2023 0.1375 0.1450 0.1375 0.1450 49,312 +0.01(+6.62%)
Jun 06, 2023 0.1350 0.1360 0.1300 0.1360 163,101 -0.00(-1.38%)
Jun 05, 2023 0.1390 0.1450 0.1325 0.1379 157,000 +0.01(+6.08%)
Jun 02, 2023 0.1350 0.1400 0.1300 0.1300 36,723 -0.00(-1.44%)
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.