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

Grown Rogue International Inc (OP: GRUSF )

0.8100 -0.0100 (-1.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 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 (%)
Dec 31, 2019 0.0859 0.0859 0.0748 0.0820 4,700 +0.01(+10.07%)
Dec 30, 2019 0.0700 0.0930 0.0700 0.0745 33,527 -0.01(-13.27%)
Dec 27, 2019 0.0700 0.0970 0.0700 0.0859 11,900 +0.00(+2.87%)
Dec 24, 2019 0.0835 0.0835 0.0835 0 -0.01(-13.29%)
Dec 23, 2019 0.0700 0.0963 0.0700 0.0963 4,440 +0.02(+20.37%)
Dec 20, 2019 0.0846 0.0846 0.0795 0.0800 3,600 -0.00(-4.19%)
Dec 19, 2019 0.0961 0.0961 0.0723 0.0835 14,070 -0.01(-13.92%)
Dec 18, 2019 0.0750 0.0970 0.0700 0.0970 8,499 +0.01(+8.50%)
Dec 17, 2019 0.0894 0.0894 0.0894 36 +0.00(+0.00%)
Dec 16, 2019 0.0800 0.0894 0.0700 0.0894 10,855 +0.01(+19.20%)
Dec 13, 2019 0.0759 0.0759 0.0750 0.0750 6,200 -0.00(-4.46%)
Dec 12, 2019 0.0855 0.0922 0.0757 0.0785 23,562 +0.00(+1.03%)
Dec 11, 2019 0.0744 0.0959 0.0744 0.0777 1,764 +0.00(+0.00%)
Dec 10, 2019 0.0710 0.0918 0.0710 0.0777 3,850 -0.01(-13.67%)
Dec 09, 2019 0.0900 0.0900 0.0900 0.0900 3,503 -0.01(-6.25%)
Dec 06, 2019 0.0835 0.0960 0.0835 0.0960 4,300 -0.01(-7.43%)
Dec 05, 2019 0.1036 0.1037 0.0947 0.1037 16,000 -0.00(-1.24%)
Dec 04, 2019 0.0975 0.1063 0.0900 0.1050 16,950 +0.01(+8.25%)
Dec 03, 2019 0.0960 0.1000 0.0954 0.0970 64,529 -0.00(-3.00%)
Dec 02, 2019 0.0922 0.1000 0.0899 0.1000 13,700 +0.01(+17.65%)
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%)
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.