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 (%)
Mar 31, 2021 0.1560 0.1600 0.1355 0.1480 254,262 +0.01(+5.71%)
Mar 30, 2021 0.1600 0.1600 0.1214 0.1400 1,343,640 -0.01(-4.37%)
Mar 29, 2021 0.1401 0.1625 0.1401 0.1464 818,630 -0.00(-2.40%)
Mar 26, 2021 0.1401 0.1510 0.1375 0.1500 962,100 +0.00(+2.74%)
Mar 25, 2021 0.1406 0.1500 0.1400 0.1460 670,377 -0.00(-2.67%)
Mar 24, 2021 0.1500 0.1500 0.1401 0.1500 639,572 +0.01(+3.45%)
Mar 23, 2021 0.1580 0.1580 0.1420 0.1450 696,670 -0.01(-3.33%)
Mar 22, 2021 0.1490 0.1625 0.1422 0.1500 783,123 +0.00(+0.00%)
Mar 19, 2021 0.1500 0.1600 0.1410 0.1500 899,900 +0.00(+0.00%)
Mar 18, 2021 0.1475 0.1556 0.1450 0.1500 1,250,525 +0.00(+0.00%)
Mar 17, 2021 0.1550 0.1550 0.1401 0.1500 1,175,745 +0.00(+0.00%)
Mar 16, 2021 0.1649 0.1649 0.1326 0.1500 1,653,688 +0.00(+0.00%)
Mar 15, 2021 0.1576 0.1650 0.1350 0.1500 1,729,689 -0.01(-6.25%)
Mar 12, 2021 0.1736 0.1736 0.1500 0.1600 784,600 -0.00(-2.44%)
Mar 11, 2021 0.1638 0.1725 0.1514 0.1640 1,151,616 +0.01(+7.47%)
Mar 10, 2021 0.1700 0.1868 0.1501 0.1526 1,705,143 -0.01(-4.62%)
Mar 09, 2021 0.1600 0.1700 0.1401 0.1600 1,470,968 +0.02(+10.73%)
Mar 08, 2021 0.1500 0.1599 0.1400 0.1445 825,728 -0.00(-0.34%)
Mar 05, 2021 0.1375 0.1474 0.1261 0.1450 1,499,900 +0.00(+0.00%)
Mar 04, 2021 0.1453 0.1600 0.1301 0.1450 1,356,719 -0.01(-3.33%)
Mar 03, 2021 0.1600 0.1600 0.1401 0.1500 1,149,506 -0.02(-9.09%)
Mar 02, 2021 0.1650 0.1800 0.1450 0.1650 977,341 +0.02(+10.00%)
Mar 01, 2021 0.1490 0.1799 0.1410 0.1500 3,226,588 +0.01(+11.03%)
Feb 26, 2021 0.1589 0.1589 0.1000 0.1351 2,731,800 -0.02(-14.98%)
Feb 25, 2021 0.1700 0.1800 0.1450 0.1589 1,351,038 -0.01(-6.53%)
Feb 24, 2021 0.1868 0.1868 0.1650 0.1700 1,721,753 +0.00(+1.98%)
Feb 23, 2021 0.2075 0.2199 0.1500 0.1667 3,180,072 -0.04(-18.68%)
Feb 22, 2021 0.2100 0.2449 0.2000 0.2050 3,205,065 -0.01(-2.38%)
Feb 19, 2021 0.2310 0.2310 0.2000 0.2100 2,653,000 -0.01(-4.46%)
Feb 18, 2021 0.2480 0.2500 0.2000 0.2198 3,646,898 -0.02(-6.86%)
Feb 17, 2021 0.2400 0.3100 0.2000 0.2360 4,124,897 -0.00(-0.84%)
Feb 16, 2021 0.2000 0.2450 0.1875 0.2380 9,582,809 +0.05(+28.65%)
Feb 12, 2021 0.2399 0.2400 0.1200 0.1850 10,796,999 -0.02(-8.42%)
Feb 11, 2021 0.0795 0.2200 0.0790 0.2020 4,592,710 +0.12(+152.82%)
Feb 10, 2021 0.0680 0.0799 0.0621 0.0799 1,131,636 +0.01(+17.50%)
Feb 09, 2021 0.0800 0.0800 0.0680 0.0680 1,835,438 -0.01(-15.00%)
Feb 08, 2021 0.0630 0.0800 0.0560 0.0800 3,901,457 +0.03(+63.27%)
Feb 05, 2021 0.0500 0.0500 0.0425 0.0490 391,300 +0.00(+4.26%)
Feb 04, 2021 0.0470 0.0500 0.0444 0.0470 1,341,319 +0.00(+1.08%)
Feb 03, 2021 0.0544 0.0544 0.0465 0.0465 558,229 -0.00(-4.71%)
Feb 02, 2021 0.0500 0.0500 0.0465 0.0488 560,610 -0.00(-2.40%)
Feb 01, 2021 0.0470 0.0520 0.0447 0.0500 859,177 +0.01(+11.11%)
Jan 29, 2021 0.0458 0.0470 0.0400 0.0450 1,862,000 +0.00(+9.76%)
Jan 28, 2021 0.0450 0.0466 0.0383 0.0410 788,293 -0.00(-6.18%)
Jan 27, 2021 0.0425 0.0466 0.0410 0.0437 521,163 -0.00(-2.89%)
Jan 26, 2021 0.0450 0.0500 0.0412 0.0450 553,302 +0.00(+0.00%)
Jan 25, 2021 0.0520 0.0520 0.0441 0.0450 667,365 -0.01(-10.00%)
Jan 22, 2021 0.0520 0.0520 0.0431 0.0500 427,800 +0.00(+1.01%)
Jan 21, 2021 0.0500 0.0502 0.0450 0.0495 878,045 +0.00(+0.61%)
Jan 20, 2021 0.0500 0.0520 0.0490 0.0492 500,535 -0.00(-5.38%)
Jan 19, 2021 0.0630 0.0630 0.0495 0.0520 659,198 -0.00(-4.59%)
Jan 15, 2021 0.0600 0.0600 0.0520 0.0545 345,900 -0.01(-8.86%)
Jan 14, 2021 0.0535 0.0630 0.0471 0.0598 1,344,421 +0.01(+11.78%)
Jan 13, 2021 0.0545 0.0545 0.0500 0.0535 533,367 +0.00(+8.96%)
Jan 12, 2021 0.0554 0.0557 0.0474 0.0491 401,921 +0.00(+0.00%)
Jan 11, 2021 0.0501 0.0549 0.0461 0.0491 499,205 -0.01(-11.85%)
Jan 08, 2021 0.0600 0.0600 0.0500 0.0557 1,731,500 -0.00(-6.39%)
Jan 07, 2021 0.0650 0.0650 0.0555 0.0595 1,200,723 -0.00(-3.25%)
Jan 06, 2021 0.0626 0.0651 0.0533 0.0615 2,110,674 -0.00(-1.60%)
Jan 05, 2021 0.0718 0.0718 0.0541 0.0625 1,637,735 -0.01(-10.84%)
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.