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

Grown Rogue International Inc (OP: GRUSF )

0.7400 +0.0300 (+4.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 30, 2020 0.0720 0.0866 0.0720 0.0848 176,351 +0.00(+0.12%)
Nov 27, 2020 0.0808 0.0847 0.0808 0.0847 6,500 +0.00(+4.57%)
Nov 25, 2020 0.0758 0.0859 0.0758 0.0810 168,300 +0.00(+6.16%)
Nov 24, 2020 0.0760 0.0763 0.0760 0.0763 20,000 -0.00(-0.13%)
Nov 23, 2020 0.0764 0.0764 0.0764 0.0764 4,200 +0.00(+0.13%)
Nov 20, 2020 0.0763 0.0763 0.0763 0.0763 2,400 -0.01(-10.24%)
Nov 19, 2020 0.0782 0.0850 0.0751 0.0850 56,544 +0.00(+0.00%)
Nov 18, 2020 0.0850 0.0850 0.0790 0.0850 58,507 +0.00(+0.00%)
Nov 17, 2020 0.0800 0.0850 0.0800 0.0850 800 -0.00(-5.56%)
Nov 16, 2020 0.0800 0.0950 0.0800 0.0900 38,187 +0.00(+0.67%)
Nov 12, 2020 0.0894 0.0894 0.0894 0 -0.01(-10.33%)
Nov 11, 2020 0.0917 0.0997 0.0850 0.0997 2,250 +0.01(+7.78%)
Nov 10, 2020 0.0925 0.0925 0.0925 1 +0.00(+0.00%)
Nov 09, 2020 0.1000 0.1021 0.0835 0.0925 45,130 +0.01(+6.32%)
Nov 06, 2020 0.0940 0.0940 0.0870 0.0870 15,600 -0.01(-9.38%)
Nov 05, 2020 0.0980 0.1000 0.0950 0.0960 21,224 +0.00(+1.05%)
Nov 04, 2020 0.0980 0.0980 0.0900 0.0950 47,694 -0.00(-3.06%)
Nov 03, 2020 0.0990 0.0990 0.0864 0.0980 12,825 +0.01(+15.29%)
Nov 02, 2020 0.0850 0.0850 0.0850 0.0850 4,584 -0.00(-0.12%)
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%)
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.