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 (%)
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%)
Aug 03, 2020 0.0920 0.1090 0.0915 0.1050 79,652 +0.01(+14.13%)
Jul 31, 2020 0.0971 0.0990 0.0920 0.0920 37,100 -0.01(-6.69%)
Jul 30, 2020 0.0810 0.1009 0.0810 0.0986 31,613 +0.00(+3.03%)
Jul 29, 2020 0.1080 0.1080 0.0915 0.0957 21,904 +0.00(+4.59%)
Jul 28, 2020 0.0991 0.1015 0.0915 0.0915 4,564 +0.00(+1.67%)
Jul 27, 2020 0.0884 0.1030 0.0884 0.0900 84,151 -0.01(-5.26%)
Jul 24, 2020 0.0880 0.1017 0.0880 0.0950 69,200 -0.00(-2.56%)
Jul 23, 2020 0.0955 0.1100 0.0955 0.0975 14,777 -0.01(-7.76%)
Jul 22, 2020 0.1022 0.1059 0.0980 0.1057 68,150 +0.01(+6.55%)
Jul 21, 2020 0.1021 0.1129 0.0975 0.0992 12,108 -0.00(-2.84%)
Jul 20, 2020 0.0938 0.1086 0.0938 0.1021 20,650 -0.01(-11.14%)
Jul 17, 2020 0.0975 0.1149 0.0975 0.1149 5,200 +0.00(+1.86%)
Jul 16, 2020 0.1115 0.1195 0.0975 0.1128 154,332 +0.01(+11.35%)
Jul 15, 2020 0.0975 0.1013 0.0975 0.1013 12,721 +0.01(+6.63%)
Jul 14, 2020 0.0982 0.0999 0.0950 0.0950 18,865 +0.00(+2.59%)
Jul 13, 2020 0.1000 0.1120 0.0926 0.0926 88,962 -0.01(-7.86%)
Jul 10, 2020 0.1046 0.1046 0.0966 0.1005 34,500 +0.01(+6.91%)
Jul 09, 2020 0.1050 0.1050 0.0940 0.0940 53,765 -0.01(-10.48%)
Jul 08, 2020 0.0920 0.1050 0.0920 0.1050 120,131 +0.01(+11.70%)
Jul 07, 2020 0.0982 0.1100 0.0940 0.0940 44,039 -0.01(-6.00%)
Jul 06, 2020 0.1300 0.1300 0.0999 0.1000 150,531 -0.01(-11.35%)
Jul 02, 2020 0.1200 0.1200 0.1090 0.1128 108,400 -0.01(-4.41%)
Jul 01, 2020 0.1123 0.1200 0.0980 0.1180 62,608 +0.00(+2.61%)
Jun 30, 2020 0.1027 0.1170 0.1016 0.1150 202,826 +0.01(+12.41%)
Jun 29, 2020 0.1044 0.1109 0.0920 0.1023 163,607 -0.01(-6.92%)
Jun 26, 2020 0.0988 0.1190 0.0950 0.1099 174,900 +0.00(+2.14%)
Jun 25, 2020 0.1193 0.1193 0.0900 0.1076 105,910 -0.01(-9.50%)
Jun 24, 2020 0.1200 0.1300 0.1100 0.1189 334,408 -0.01(-6.30%)
Jun 23, 2020 0.1262 0.1300 0.1150 0.1269 319,760 +0.00(+2.34%)
Jun 22, 2020 0.1330 0.1330 0.1100 0.1240 293,402 +0.01(+4.29%)
Jun 19, 2020 0.1162 0.1384 0.1100 0.1189 893,500 +0.01(+8.09%)
Jun 18, 2020 0.1000 0.1117 0.0925 0.1100 199,299 +0.01(+10.22%)
Jun 17, 2020 0.1038 0.1061 0.0868 0.0998 143,204 +0.01(+7.89%)
Jun 16, 2020 0.0990 0.1086 0.0923 0.0925 468,851 +0.00(+0.22%)
Jun 15, 2020 0.0930 0.0930 0.0780 0.0923 15,100 +0.00(+3.01%)
Jun 12, 2020 0.0866 0.0939 0.0760 0.0896 44,600 +0.00(+2.40%)
Jun 11, 2020 0.0939 0.0940 0.0770 0.0875 35,012 -0.00(-3.95%)
Jun 10, 2020 0.0950 0.1009 0.0842 0.0911 15,723 +0.00(+4.11%)
Jun 09, 2020 0.0949 0.1000 0.0875 0.0875 171,146 +0.01(+17.29%)
Jun 08, 2020 0.0876 0.0876 0.0746 0.0746 8,902 +0.00(+2.19%)
Jun 05, 2020 0.0800 0.0800 0.0730 0.0730 62,800 +0.00(+0.55%)
Jun 04, 2020 0.0726 0.0726 0.0726 0.0726 125 -0.00(-3.33%)
Jun 03, 2020 0.0795 0.0870 0.0751 0.0751 51,880 +0.00(+1.90%)
Jun 02, 2020 0.0863 0.0863 0.0727 0.0737 10,141 +0.00(+2.22%)
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.