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

Grown Rogue International Inc (OP: GRUSF )

0.8200 +0.0200 (+2.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Jun 30, 2021 0.1792 0.1792 0.1585 0.1585 57,449 -0.01(-3.29%)
Jun 29, 2021 0.1603 0.1708 0.1600 0.1639 44,209 +0.00(+2.44%)
Jun 28, 2021 0.1710 0.1710 0.1600 0.1600 10,385 -0.01(-4.99%)
Jun 25, 2021 0.1890 0.1890 0.1645 0.1684 44,336 -0.01(-3.50%)
Jun 24, 2021 0.1775 0.1775 0.1635 0.1745 84,000 +0.01(+9.06%)
Jun 23, 2021 0.1641 0.1647 0.1600 0.1600 33,295 -0.00(-1.78%)
Jun 22, 2021 0.1680 0.1680 0.1600 0.1629 41,754 -0.01(-3.04%)
Jun 21, 2021 0.1480 0.1704 0.1480 0.1680 19,018 +0.01(+4.22%)
Jun 18, 2021 0.1620 0.1705 0.1550 0.1612 24,538 -0.00(-0.49%)
Jun 17, 2021 0.1600 0.1709 0.1529 0.1620 91,662 -0.00(-0.74%)
Jun 16, 2021 0.1763 0.1763 0.1622 0.1632 34,457 -0.00(-1.09%)
Jun 15, 2021 0.1730 0.1786 0.1600 0.1650 68,637 -0.01(-4.62%)
Jun 14, 2021 0.1792 0.1827 0.1730 0.1730 30,393 +0.00(+0.29%)
Jun 11, 2021 0.1860 0.1860 0.1712 0.1725 40,089 -0.01(-3.09%)
Jun 10, 2021 0.1786 0.1819 0.1750 0.1780 38,292 +0.00(+1.71%)
Jun 09, 2021 0.1841 0.1841 0.1680 0.1750 45,138 -0.01(-3.79%)
Jun 08, 2021 0.1722 0.1820 0.1683 0.1819 27,709 +0.00(+1.85%)
Jun 07, 2021 0.1829 0.1829 0.1785 0.1786 76,641 +0.00(+0.06%)
Jun 04, 2021 0.1605 0.1810 0.1461 0.1785 78,584 +0.00(+2.70%)
Jun 03, 2021 0.1862 0.1862 0.1625 0.1738 37,881 -0.01(-5.18%)
Jun 02, 2021 0.1700 0.1844 0.1550 0.1833 54,811 +0.03(+18.26%)
Jun 01, 2021 0.1460 0.1640 0.1321 0.1550 150,156 +0.01(+6.90%)
May 28, 2021 0.1402 0.1470 0.1313 0.1450 92,904 +0.00(+3.42%)
May 27, 2021 0.1360 0.1402 0.1240 0.1402 39,451 +0.02(+13.89%)
May 26, 2021 0.1330 0.1330 0.1211 0.1231 111,421 -0.01(-8.13%)
May 25, 2021 0.1250 0.1341 0.1250 0.1340 25,806 +0.00(+3.08%)
May 24, 2021 0.1380 0.1380 0.1300 0.1300 20,086 -0.01(-4.62%)
May 21, 2021 0.1380 0.1380 0.1131 0.1363 230,298 +0.00(+2.17%)
May 20, 2021 0.1420 0.1430 0.1311 0.1334 140,975 -0.01(-6.06%)
May 19, 2021 0.1490 0.1490 0.1380 0.1420 55,475 +0.00(+0.07%)
May 18, 2021 0.1535 0.1586 0.1380 0.1419 118,987 -0.01(-5.71%)
May 17, 2021 0.1537 0.1600 0.1400 0.1505 65,235 +0.00(+0.60%)
May 14, 2021 0.1410 0.1577 0.1337 0.1496 306,881 +0.01(+8.41%)
May 13, 2021 0.1240 0.1413 0.1240 0.1380 94,255 +0.00(+2.53%)
May 12, 2021 0.1456 0.1457 0.1339 0.1346 69,687 -0.01(-4.81%)
May 11, 2021 0.1619 0.1620 0.1395 0.1414 240,496 -0.02(-10.22%)
May 10, 2021 0.1550 0.1612 0.1500 0.1575 133,684 -0.00(-0.94%)
May 07, 2021 0.1600 0.1600 0.1400 0.1590 194,339 +0.01(+4.19%)
May 06, 2021 0.1670 0.1686 0.1500 0.1526 62,880 -0.01(-7.01%)
May 05, 2021 0.1828 0.1828 0.1600 0.1641 44,845 -0.01(-6.23%)
May 04, 2021 0.1800 0.1800 0.1750 0.1750 7,230 -0.01(-4.37%)
May 03, 2021 0.1862 0.1862 0.1800 0.1830 47,600 -0.00(-1.72%)
Apr 30, 2021 0.1862 0.1862 0.1725 0.1862 36,100 +0.00(+0.00%)
Apr 29, 2021 0.1862 0.1862 0.1530 0.1862 100,356 +0.01(+4.78%)
Apr 28, 2021 0.1750 0.1935 0.1750 0.1777 44,465 -0.00(-2.15%)
Apr 27, 2021 0.1900 0.1900 0.1816 0.1816 8,919 +0.00(+0.89%)
Apr 26, 2021 0.1850 0.1880 0.1800 0.1800 11,455 +0.00(+0.28%)
Apr 23, 2021 0.1790 0.1844 0.1750 0.1795 8,100 +0.00(+1.70%)
Apr 22, 2021 0.1934 0.1934 0.1703 0.1765 40,154 -0.01(-7.11%)
Apr 21, 2021 0.1671 0.1900 0.1671 0.1900 10,725 +0.01(+6.98%)
Apr 20, 2021 0.1850 0.1900 0.1640 0.1776 85,644 +0.00(+0.85%)
Apr 19, 2021 0.1700 0.1900 0.1545 0.1761 94,508 -0.01(-7.32%)
Apr 16, 2021 0.1955 0.1955 0.1800 0.1900 14,200 -0.00(-0.99%)
Apr 15, 2021 0.1965 0.1965 0.1800 0.1919 33,305 +0.00(+1.27%)
Apr 14, 2021 0.1921 0.1921 0.1800 0.1895 12,536 +0.01(+7.55%)
Apr 13, 2021 0.1995 0.1995 0.1762 0.1762 20,180 -0.01(-5.52%)
Apr 12, 2021 0.2022 0.2022 0.1761 0.1865 62,159 -0.01(-6.05%)
Apr 09, 2021 0.1902 0.1985 0.1900 0.1985 21,100 +0.00(+0.76%)
Apr 08, 2021 0.1940 0.1970 0.1900 0.1970 4,695 +0.00(+1.55%)
Apr 07, 2021 0.1997 0.1997 0.1821 0.1940 43,973 -0.01(-2.71%)
Apr 06, 2021 0.2037 0.2038 0.1822 0.1994 50,348 +0.00(+1.68%)
Apr 05, 2021 0.2000 0.2025 0.1870 0.1961 67,776 -0.00(-1.75%)
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.