Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grapefruit USA Inc (OP: GPFT )

0.0010 -0.0001 (-9.09%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 31, 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, 2021 0.0323 0.0353 0.0280 0.0300 464,892 -0.00(-7.12%)
Nov 29, 2021 0.0323 0.0380 0.0294 0.0323 566,977 -0.00(-9.27%)
Nov 26, 2021 0.0300 0.0388 0.0250 0.0356 380,503 +0.01(+24.91%)
Nov 24, 2021 0.0300 0.0308 0.0285 0.0285 192,954 -0.00(-5.00%)
Nov 23, 2021 0.0290 0.0300 0.0290 0.0300 911,919 +0.00(+0.33%)
Nov 22, 2021 0.0353 0.0353 0.0290 0.0299 877,449 -0.00(-9.39%)
Nov 19, 2021 0.0330 0.0353 0.0319 0.0330 844,144 +0.00(+3.45%)
Nov 18, 2021 0.0380 0.0319 0.0300 0.0319 801,852 -0.01(-14.02%)
Nov 17, 2021 0.0370 0.0371 0.0366 0.0371 596,847 +0.00(+1.92%)
Nov 16, 2021 0.0364 0.0370 0.0360 0.0364 463,892 +0.00(+0.00%)
Nov 15, 2021 0.0357 0.0380 0.0356 0.0364 674,240 -0.00(-4.21%)
Nov 12, 2021 0.0370 0.0400 0.0352 0.0380 1,835,870 +0.00(+2.70%)
Nov 11, 2021 0.0371 0.0403 0.0370 0.0370 800,099 +0.00(+1.93%)
Nov 10, 2021 0.0377 0.0363 267,637 -0.00(-3.20%)
Nov 09, 2021 0.0361 0.0390 0.0352 0.0375 361,926 -0.00(-2.60%)
Nov 08, 2021 0.0375 0.0390 0.0351 0.0385 993,449 +0.00(+6.35%)
Nov 05, 2021 0.0350 0.0377 0.0350 0.0362 230,317 -0.00(-0.28%)
Nov 04, 2021 0.0351 0.0378 0.0351 0.0363 118,397 -0.00(-1.63%)
Nov 03, 2021 0.0374 0.0378 0.0351 0.0369 371,888 -0.00(-0.27%)
Nov 02, 2021 0.0360 0.0379 0.0360 0.0370 178,637 +0.00(+0.82%)
Nov 01, 2021 0.0360 0.0370 0.0370 0.0367 248,355 -0.00(-0.81%)
Oct 29, 2021 0.0375 0.0380 0.0360 0.0370 504,789 +0.00(+0.27%)
Oct 28, 2021 0.0375 0.0380 0.0360 0.0369 150,294 -0.00(-0.27%)
Oct 27, 2021 0.0370 0.0405 0.0360 0.0370 178,448 -0.00(-2.63%)
Oct 26, 2021 0.0363 0.0390 0.0356 0.0380 36,754 +0.00(+4.68%)
Oct 25, 2021 0.0361 0.0420 0.0361 0.0363 145,352 -0.00(-4.47%)
Oct 22, 2021 0.0361 0.0390 0.0361 0.0380 36,190 -0.00(-2.56%)
Oct 21, 2021 0.0399 0.0400 0.0358 0.0390 130,422 -0.00(-1.27%)
Oct 20, 2021 0.0358 0.0400 0.0358 0.0395 116,848 +0.00(+6.47%)
Oct 19, 2021 0.0404 0.0420 0.0371 0.0371 252,837 -0.00(-5.84%)
Oct 18, 2021 0.0400 0.0406 0.0361 0.0394 258,875 -0.00(-2.48%)
Oct 15, 2021 0.0415 0.0415 0.0390 0.0404 127,454 +0.00(+1.00%)
Oct 14, 2021 0.0418 0.0419 0.0394 0.0400 123,160 -0.00(-4.53%)
Oct 13, 2021 0.0362 0.0430 0.0362 0.0419 296,665 -0.00(-0.24%)
Oct 12, 2021 0.0400 0.0430 0.0378 0.0420 818,278 +0.00(+5.00%)
Oct 11, 2021 0.0395 0.0415 0.0370 0.0400 210,195 +0.00(+1.27%)
Oct 08, 2021 0.0448 0.0448 0.0360 0.0395 1,172,930 -0.00(-3.19%)
Oct 07, 2021 0.0420 0.0426 0.0400 0.0408 218,064 -0.00(-7.27%)
Oct 06, 2021 0.0450 0.0450 0.0413 0.0440 269,154 -0.00(-2.22%)
Oct 05, 2021 0.0420 0.0450 0.0381 0.0450 513,117 +0.00(+5.63%)
Oct 04, 2021 0.0420 0.0460 0.0380 0.0426 1,893,253 +0.00(+6.50%)
Oct 01, 2021 0.0380 0.0420 0.0342 0.0400 1,171,628 +0.00(+6.67%)
Sep 30, 2021 0.0398 0.0400 0.0355 0.0375 484,786 -0.00(-5.78%)
Sep 29, 2021 0.0341 0.0399 0.0340 0.0398 870,548 +0.01(+17.06%)
Sep 28, 2021 0.0390 0.0390 0.0311 0.0340 467,623 -0.00(-3.41%)
Sep 27, 2021 0.0321 0.0426 0.0306 0.0352 833,226 +0.00(+0.57%)
Sep 24, 2021 0.0321 0.0375 0.0321 0.0350 282,009 -0.00(-1.41%)
Sep 23, 2021 0.0362 0.0375 0.0348 0.0355 189,986 +0.00(+1.43%)
Sep 22, 2021 0.0350 0.0410 0.0349 0.0350 441,369 -0.00(-5.41%)
Sep 21, 2021 0.0390 0.0400 0.0370 0.0370 169,376 -0.00(-2.63%)
Sep 20, 2021 0.0400 0.0420 0.0361 0.0380 389,174 -0.00(-9.52%)
Sep 17, 2021 0.0440 0.0460 0.0356 0.0420 1,049,146 -0.00(-4.55%)
Sep 16, 2021 0.0470 0.0485 0.0401 0.0440 346,037 -0.00(-5.38%)
Sep 15, 2021 0.0451 0.0475 0.0401 0.0465 957,304 +0.00(+7.14%)
Sep 14, 2021 0.0476 0.0499 0.0410 0.0434 373,659 -0.00(-0.91%)
Sep 13, 2021 0.0579 0.0579 0.0420 0.0438 837,599 -0.01(-20.36%)
Sep 10, 2021 0.0416 0.0575 0.0416 0.0550 955,744 +0.01(+19.83%)
Sep 09, 2021 0.0415 0.0468 0.0412 0.0459 843,873 +0.00(+9.55%)
Sep 08, 2021 0.0523 0.0525 0.0415 0.0419 781,587 -0.01(-16.20%)
Sep 07, 2021 0.0488 0.0579 0.0355 0.0500 2,500,850 +0.01(+17.65%)
Sep 03, 2021 0.0311 0.0490 0.0307 0.0425 716,623 +0.01(+37.54%)
Sep 02, 2021 0.0304 0.0340 0.0304 0.0309 391,415 -0.00(-0.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.