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 -0.0005 (-33.33%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 2, 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 (%)
Apr 30, 2024 0.0013 0.0016 0.0013 0.0013 541,000 +0.00(+44.44%)
Apr 29, 2024 0.0010 0.0011 0.0009 0.0009 1,853,645 -0.00(-35.71%)
Apr 26, 2024 0.0014 0.0014 0.0014 0.0014 9,000 +0.00(+0.00%)
Apr 25, 2024 0.0014 0.0014 0.0012 0.0014 25,341 +0.00(+0.00%)
Apr 23, 2024 0.0014 35 +0.00(+16.67%)
Apr 22, 2024 0.0012 0.0012 0.0012 0.0012 109,020 +0.00(+0.00%)
Apr 19, 2024 0.0012 0.0012 0.0012 0.0012 16,053 -0.00(-7.69%)
Apr 18, 2024 0.0015 0.0015 0.0011 0.0013 2,542,800 -0.00(-13.33%)
Apr 17, 2024 0.0012 0.0015 0.0012 0.0015 12,580 +0.00(+0.00%)
Apr 16, 2024 0.0016 0.0016 0.0015 0.0015 10,000 +0.00(+0.00%)
Apr 15, 2024 0.0012 0.0015 0.0012 0.0015 188,800 +0.00(+15.38%)
Apr 12, 2024 0.0013 0.0018 0.0012 0.0013 1,362,194 -0.00(-27.78%)
Apr 11, 2024 0.0016 0.0018 0.0016 0.0018 114,274 +0.00(+20.00%)
Apr 08, 2024 0.0015 18 +0.00(+0.00%)
Apr 04, 2024 0.0015 0 +0.00(+36.36%)
Apr 03, 2024 0.0011 0.0011 0.0011 0.0011 200,000 +0.00(+0.00%)
Apr 02, 2024 0.0011 0.0011 0.0011 0.0011 155 -0.00(-15.38%)
Apr 01, 2024 0.0015 0.0018 0.0011 0.0013 1,181,221 -0.00(-27.78%)
Mar 28, 2024 0.0019 0.0019 0.0018 0.0018 90,138 +0.00(+20.00%)
Mar 27, 2024 0.0016 0.0017 0.0015 0.0015 1,117,087 -0.00(-16.67%)
Mar 26, 2024 0.0011 0.0018 0.0011 0.0018 613,916 +0.00(+50.00%)
Mar 25, 2024 0.0015 0.0017 0.0012 0.0012 343,035 -0.00(-20.00%)
Mar 22, 2024 0.0014 0.0015 0.0014 0.0015 72,000 +0.00(+0.00%)
Mar 21, 2024 0.0018 0.0018 0.0011 0.0015 258,977 -0.00(-11.76%)
Mar 20, 2024 0.0013 0.0017 0.0011 0.0017 1,439,404 +0.00(+13.33%)
Mar 19, 2024 0.0014 0.0016 0.0014 0.0015 318,016 +0.00(+7.14%)
Mar 18, 2024 0.0015 0.0017 0.0014 0.0014 157,625 +0.00(+0.00%)
Mar 15, 2024 0.0014 0.0014 0.0014 0.0014 1,002 +0.00(+0.00%)
Mar 14, 2024 0.0008 0.0014 0.0008 0.0014 3,797,895 +0.00(+55.56%)
Mar 13, 2024 0.0009 0.0010 0.0009 0.0009 59,000 -0.00(-10.00%)
Mar 12, 2024 0.0008 0.0010 0.0008 0.0010 197,440 +0.00(+25.00%)
Mar 11, 2024 0.0008 0.0009 0.0008 0.0008 884,791 -0.00(-11.11%)
Mar 08, 2024 0.0008 0.0009 0.0008 0.0009 1,515 +0.00(+12.50%)
Mar 07, 2024 0.0009 0.0009 0.0008 0.0008 448,791 -0.00(-20.00%)
Mar 05, 2024 0.0010 5 +0.00(+11.11%)
Mar 04, 2024 0.0010 0.0010 0.0009 0.0009 300,400 -0.00(-10.00%)
Mar 01, 2024 0.0010 0.0010 0.0010 0.0010 2,000 +0.00(+0.00%)
Feb 29, 2024 0.0009 0.0010 0.0009 0.0010 39,437 +0.00(+0.00%)
Feb 28, 2024 0.0009 0.0010 0.0009 0.0010 70,756 +0.00(+0.00%)
Feb 26, 2024 0.0010 6 +0.00(+0.00%)
Feb 23, 2024 0.0009 0.0010 0.0009 0.0010 9,250 +0.00(+0.00%)
Feb 22, 2024 0.0011 0.0011 0.0009 0.0010 171,009 +0.00(+11.11%)
Feb 21, 2024 0.0010 0.0010 0.0009 0.0009 102,500 -0.00(-18.18%)
Feb 20, 2024 0.0011 0.0011 0.0009 0.0011 12,260 +0.00(+0.00%)
Feb 16, 2024 0.0013 0.0013 0.0010 0.0011 2,248,669 -0.00(-8.33%)
Feb 15, 2024 0.0012 0.0012 0.0012 0.0012 10,057 +0.00(+0.00%)
Feb 14, 2024 0.0012 0.0012 0.0012 0.0012 210 +0.00(+0.00%)
Feb 13, 2024 0.0012 0.0012 0.0012 0.0012 165,083 -0.00(-7.69%)
Feb 12, 2024 0.0011 0.0014 0.0011 0.0013 719,954 -0.00(-7.14%)
Feb 09, 2024 0.0011 0.0014 0.0011 0.0014 219,500 +0.00(+16.67%)
Feb 08, 2024 0.0013 0.0014 0.0010 0.0012 906,495 -0.00(-20.00%)
Feb 07, 2024 0.0014 0.0015 0.0012 0.0015 32,918 +0.00(+7.14%)
Feb 06, 2024 0.0012 0.0014 0.0012 0.0014 73,427 +0.00(+7.69%)
Feb 05, 2024 0.0011 0.0013 0.0010 0.0013 361,116 +0.00(+30.00%)
Feb 02, 2024 0.0012 0.0013 0.0010 0.0010 2,014,102 -0.00(-16.67%)
Feb 01, 2024 0.0014 0.0014 0.0012 0.0012 116,902 +0.00(+0.00%)
Jan 30, 2024 0.0012 0 -0.00(-25.00%)
Jan 29, 2024 0.0016 0.0016 0.0016 0.0016 243,150 +0.00(+6.67%)
Jan 26, 2024 0.0014 0.0015 0.0014 0.0015 303,164 +0.00(+36.36%)
Jan 25, 2024 0.0015 0.0016 0.0011 0.0011 1,444,060 -0.00(-15.38%)
Jan 23, 2024 0.0013 2 +0.00(+8.33%)
Jan 22, 2024 0.0010 0.0014 0.0010 0.0012 1,010,000 -0.00(-14.29%)
Jan 19, 2024 0.0014 0.0014 0.0014 0.0014 346,296 +0.00(+27.27%)
Jan 18, 2024 0.0014 0.0014 0.0011 0.0011 667,000 -0.00(-21.43%)
Jan 17, 2024 0.0012 0.0014 0.0012 0.0014 116,000 +0.00(+7.69%)
Jan 16, 2024 0.0014 0.0015 0.0012 0.0013 1,257,909 -0.00(-7.14%)
Jan 12, 2024 0.0012 0.0014 0.0012 0.0014 214,500 -0.00(-6.67%)
Jan 11, 2024 0.0017 0.0017 0.0012 0.0015 179,416 -0.00(-11.76%)
Jan 10, 2024 0.0017 0.0017 0.0017 0.0017 300,615 +0.00(+6.25%)
Jan 09, 2024 0.0016 0.0017 0.0016 0.0016 207,711 -0.00(-5.88%)
Jan 08, 2024 0.0020 0.0020 0.0017 0.0017 216,500 -0.00(-10.53%)
Jan 05, 2024 0.0019 0.0020 0.0019 0.0019 965,581 +0.00(+5.56%)
Jan 04, 2024 0.0023 0.0023 0.0016 0.0018 674,509 -0.00(-10.00%)
Jan 03, 2024 0.0014 0.0020 0.0011 0.0020 568,881 +0.00(+42.86%)
Jan 02, 2024 0.0014 0.0017 0.0013 0.0014 1,814,837 +0.00(+7.69%)
Dec 29, 2023 0.0015 0.0015 0.0012 0.0013 1,250,746 -0.00(-18.75%)
Dec 28, 2023 0.0015 0.0016 0.0013 0.0016 460,034 +0.00(+6.67%)
Dec 27, 2023 0.0011 0.0015 0.0011 0.0015 179,693 +0.00(+15.38%)
Dec 26, 2023 0.0012 0.0014 0.0012 0.0013 1,958,681 +0.00(+8.33%)
Dec 22, 2023 0.0014 0.0014 0.0011 0.0012 1,117,764 -0.00(-25.00%)
Dec 21, 2023 0.0014 0.0016 0.0013 0.0016 208,684 -0.00(-5.88%)
Dec 20, 2023 0.0012 0.0017 0.0012 0.0017 273,889 +0.00(+21.43%)
Dec 19, 2023 0.0013 0.0017 0.0012 0.0014 2,761,755 -0.00(-6.67%)
Dec 18, 2023 0.0011 0.0016 0.0011 0.0015 135,347 +0.00(+7.14%)
Dec 15, 2023 0.0012 0.0014 0.0012 0.0014 354,080 +0.00(+7.69%)
Dec 14, 2023 0.0012 0.0016 0.0011 0.0013 1,246,162 +0.00(+0.00%)
Dec 13, 2023 0.0012 0.0015 0.0012 0.0013 184,846 +0.00(+0.00%)
Dec 12, 2023 0.0014 0.0014 0.0013 0.0013 28,518 +0.00(+8.33%)
Dec 11, 2023 0.0014 0.0017 0.0012 0.0012 1,153,496 -0.00(-20.00%)
Dec 08, 2023 0.0015 0.0016 0.0014 0.0015 970,000 +0.00(+0.00%)
Dec 07, 2023 0.0015 0.0017 0.0014 0.0015 2,636,726 -0.00(-21.05%)
Dec 06, 2023 0.0019 0.0019 0.0015 0.0019 877,176 +0.00(+0.00%)
Dec 05, 2023 0.0019 0.0019 0.0019 0.0019 984 +0.00(+0.00%)
Dec 04, 2023 0.0019 0.0019 0.0018 0.0019 14,297 +0.00(+5.56%)
Dec 01, 2023 0.0018 0.0018 0.0018 0.0018 132,524 +0.00(+20.00%)
Nov 30, 2023 0.0015 0.0020 0.0015 0.0015 316,810 -0.00(-16.67%)
Nov 29, 2023 0.0018 0.0018 0.0015 0.0018 129,641 +0.00(+0.00%)
Nov 28, 2023 0.0018 0.0019 0.0018 0.0018 278,799 -0.00(-5.26%)
Nov 27, 2023 0.0022 0.0022 0.0015 0.0019 1,820,252 -0.00(-20.83%)
Nov 22, 2023 0.0024 0 +0.00(+26.32%)
Nov 21, 2023 0.0019 0.0019 0.0019 0.0019 1,000 -0.00(-5.00%)
Nov 20, 2023 0.0020 0.0021 0.0019 0.0020 298,622 +0.00(+5.26%)
Nov 17, 2023 0.0018 0.0020 0.0018 0.0019 45,729 -0.00(-5.00%)
Nov 16, 2023 0.0019 0.0020 0.0018 0.0020 485,071 +0.00(+0.00%)
Nov 15, 2023 0.0015 0.0022 0.0015 0.0020 1,264,003 -0.00(-4.76%)
Nov 14, 2023 0.0020 0.0021 0.0020 0.0021 48,404 +0.00(+5.00%)
Nov 13, 2023 0.0016 0.0025 0.0016 0.0020 591,780 +0.00(+17.65%)
Nov 10, 2023 0.0023 0.0023 0.0017 0.0017 172,720 -0.00(-5.56%)
Nov 09, 2023 0.0028 0.0030 0.0018 0.0018 1,066,601 -0.00(-40.00%)
Nov 08, 2023 0.0028 0.0030 0.0018 0.0030 158,920 +0.00(+30.43%)
Nov 07, 2023 0.0018 0.0023 0.0018 0.0023 236,927 -0.00(-17.86%)
Nov 06, 2023 0.0023 0.0028 0.0023 0.0028 40,011 +0.00(+0.00%)
Nov 03, 2023 0.0018 0.0028 0.0017 0.0028 345,950 +0.00(+55.56%)
Nov 02, 2023 0.0018 0.0021 0.0017 0.0018 782,556 +0.00(+0.00%)
Nov 01, 2023 0.0024 0.0025 0.0018 0.0018 201,382 +0.00(+5.88%)
Oct 31, 2023 0.0019 0.0030 0.0017 0.0017 1,922,820 -0.00(-5.56%)
Oct 30, 2023 0.0020 0.0021 0.0016 0.0018 194,324 -0.00(-10.00%)
Oct 27, 2023 0.0021 0.0021 0.0018 0.0020 1,032,150 -0.00(-13.04%)
Oct 26, 2023 0.0023 0.0027 0.0023 0.0023 81,139 +0.00(+0.00%)
Oct 25, 2023 0.0024 0.0024 0.0020 0.0023 72,505 +0.00(+4.55%)
Oct 24, 2023 0.0023 0.0023 0.0022 0.0022 1,402 +0.00(+10.00%)
Oct 23, 2023 0.0020 0.0028 0.0020 0.0020 358,419 -0.00(-28.57%)
Oct 20, 2023 0.0028 0.0028 0.0020 0.0028 17,181 +0.00(+0.00%)
Oct 19, 2023 0.0023 0.0028 0.0020 0.0028 511,609 +0.00(+16.67%)
Oct 18, 2023 0.0021 0.0024 0.0021 0.0024 105,200 +0.00(+33.33%)
Oct 17, 2023 0.0025 0.0030 0.0018 0.0018 1,686,885 -0.00(-28.00%)
Oct 16, 2023 0.0029 0.0030 0.0025 0.0025 1,557,967 -0.00(-19.35%)
Oct 13, 2023 0.0031 0.0031 0.0031 0.0031 190,497 -0.00(-11.43%)
Oct 12, 2023 0.0033 0.0035 0.0029 0.0035 110,200 -0.00(-7.89%)
Oct 11, 2023 0.0027 0.0038 0.0027 0.0038 186,131 +0.00(+26.67%)
Oct 10, 2023 0.0044 0.0044 0.0028 0.0030 1,183,141 -0.00(-33.33%)
Oct 09, 2023 0.0027 0.0045 0.0023 0.0045 844,861 +0.00(+66.67%)
Oct 06, 2023 0.0022 0.0037 0.0020 0.0027 2,000,129 +0.00(+17.39%)
Oct 05, 2023 0.0021 0.0024 0.0021 0.0023 234,966 +0.00(+9.52%)
Oct 04, 2023 0.0022 0.0024 0.0020 0.0021 1,464,648 +0.00(+0.00%)
Oct 03, 2023 0.0022 0.0022 0.0019 0.0021 484,708 +0.00(+5.00%)
Oct 02, 2023 0.0027 0.0027 0.0020 0.0020 1,062,050 -0.00(-23.08%)
Sep 29, 2023 0.0028 0.0028 0.0026 0.0026 12,675 -0.00(-7.14%)
Sep 28, 2023 0.0026 0.0028 0.0026 0.0028 40,300 +0.00(+0.00%)
Sep 27, 2023 0.0026 0.0030 0.0026 0.0028 450,772 +0.00(+7.69%)
Sep 26, 2023 0.0024 0.0026 0.0024 0.0026 21,065 +0.00(+4.00%)
Sep 25, 2023 0.0025 0.0025 0.0025 0.0025 4,223 -0.00(-7.41%)
Sep 22, 2023 0.0027 0.0027 0.0025 0.0027 76,536 +0.00(+3.85%)
Sep 21, 2023 0.0026 0.0026 0.0026 0.0026 2,000 -0.00(-3.70%)
Sep 20, 2023 0.0026 0.0027 0.0024 0.0027 176,796 +0.00(+3.85%)
Sep 18, 2023 0.0026 0 -0.00(-10.34%)
Sep 15, 2023 0.0031 0.0034 0.0029 0.0029 428,056 +0.00(+0.00%)
Sep 14, 2023 0.0029 0.0029 0.0029 0.0029 10,638 -0.00(-3.33%)
Sep 12, 2023 0.0030 41 -0.00(-14.29%)
Sep 11, 2023 0.0033 0.0035 0.0031 0.0035 269,587 +0.00(+6.06%)
Sep 08, 2023 0.0032 0.0033 0.0031 0.0033 127,691 -0.00(-2.94%)
Sep 07, 2023 0.0033 0.0034 0.0032 0.0034 239,258 +0.00(+3.03%)
Sep 06, 2023 0.0033 0.0033 0.0033 0.0033 114,265 +0.00(+0.00%)
Sep 05, 2023 0.0032 0.0033 0.0032 0.0033 317,045 -0.00(-2.94%)
Sep 01, 2023 0.0038 0.0038 0.0034 0.0034 143,000 -0.00(-15.00%)
Aug 31, 2023 0.0040 0.0041 0.0039 0.0040 236,976 +0.00(+8.11%)
Aug 30, 2023 0.0036 0.0039 0.0036 0.0037 361,003 +0.00(+2.78%)
Aug 29, 2023 0.0036 0.0036 0.0036 0.0036 3,045 +0.00(+0.00%)
Aug 28, 2023 0.0036 0.0036 0.0036 0.0036 75,001 -0.00(-2.70%)
Aug 25, 2023 0.0038 0.0038 0.0036 0.0037 35,772 -0.00(-2.63%)
Aug 24, 2023 0.0036 0.0040 0.0036 0.0038 139,071 +0.00(+0.00%)
Aug 23, 2023 0.0038 0.0039 0.0031 0.0038 552,631 +0.00(+0.00%)
Aug 22, 2023 0.0038 0.0038 0.0038 0.0038 3,000 -0.00(-2.56%)
Aug 21, 2023 0.0039 0.0042 0.0039 0.0039 225,500 -0.00(-7.14%)
Aug 18, 2023 0.0042 0.0042 0.0042 0.0042 1,200 -0.00(-6.67%)
Aug 17, 2023 0.0039 0.0045 0.0038 0.0045 24,154 -0.00(-2.17%)
Aug 16, 2023 0.0042 0.0046 0.0038 0.0046 136,008 +0.00(+15.00%)
Aug 15, 2023 0.0040 0.0040 0.0040 0.0040 101,866 -0.00(-16.67%)
Aug 14, 2023 0.0039 0.0048 0.0038 0.0048 233,786 +0.00(+23.08%)
Aug 11, 2023 0.0038 0.0050 0.0034 0.0039 525,450 +0.00(+0.00%)
Aug 10, 2023 0.0041 0.0041 0.0039 0.0039 105,000 -0.00(-4.88%)
Aug 09, 2023 0.0041 0.0041 0.0041 0.0041 3,512 +0.00(+2.50%)
Aug 08, 2023 0.0041 0.0042 0.0039 0.0040 115,250 -0.00(-2.44%)
Aug 07, 2023 0.0045 0.0049 0.0041 0.0041 570,823 -0.00(-4.65%)
Aug 03, 2023 0.0043 5 +0.00(+4.88%)
Aug 02, 2023 0.0041 0.0041 0.0039 0.0041 37,690 -0.00(-2.38%)
Aug 01, 2023 0.0041 0.0042 0.0041 0.0042 2,631 +0.00(+16.67%)
Jul 31, 2023 0.0036 0.0036 0.0036 0.0036 18,384 -0.00(-10.00%)
Jul 28, 2023 0.0038 0.0041 0.0038 0.0040 195,446 +0.00(+25.00%)
Jul 27, 2023 0.0035 0.0035 0.0032 0.0032 50,100 -0.00(-8.57%)
Jul 26, 2023 0.0041 0.0041 0.0035 0.0035 24,651 -0.00(-14.63%)
Jul 24, 2023 0.0041 30 +0.00(+0.00%)
Jul 21, 2023 0.0044 0.0044 0.0041 0.0041 1,363 -0.00(-6.82%)
Jul 20, 2023 0.0038 0.0044 0.0038 0.0044 36,173 +0.00(+15.79%)
Jul 19, 2023 0.0036 0.0038 0.0036 0.0038 66,541 -0.00(-15.56%)
Jul 18, 2023 0.0045 0.0045 0.0032 0.0045 440,997 -0.00(-2.17%)
Jul 17, 2023 0.0050 0.0058 0.0031 0.0046 171,816 +0.00(+0.00%)
Jul 14, 2023 0.0046 0.0048 0.0046 0.0046 75,015 -0.00(-2.13%)
Jul 13, 2023 0.0050 0.0059 0.0044 0.0047 490,102 +0.00(+20.51%)
Jul 12, 2023 0.0032 0.0050 0.0032 0.0039 305,608 -0.00(-7.14%)
Jul 11, 2023 0.0049 0.0049 0.0033 0.0042 5,702 +0.00(+31.25%)
Jul 10, 2023 0.0032 0.0032 0.0032 0.0032 190 -0.00(-20.00%)
Jul 07, 2023 0.0031 0.0049 0.0031 0.0040 149,185 -0.00(-11.11%)
Jul 06, 2023 0.0040 0.0049 0.0040 0.0045 97,828 +0.00(+36.36%)
Jul 05, 2023 0.0030 0.0033 0.0029 0.0033 402,308 +0.00(+0.00%)
Jul 03, 2023 0.0032 0.0033 0.0032 0.0033 98,009 -0.00(-2.94%)
Jun 30, 2023 0.0037 0.0037 0.0029 0.0034 692,501 -0.00(-5.56%)
Jun 29, 2023 0.0026 0.0036 0.0026 0.0036 297,052 +0.00(+9.09%)
Jun 28, 2023 0.0044 0.0049 0.0033 0.0033 282,174 -0.00(-25.00%)
Jun 27, 2023 0.0044 0.0044 0.0044 0.0044 2,020 +0.00(+0.00%)
Jun 26, 2023 0.0037 0.0049 0.0037 0.0044 248,825 +0.00(+29.41%)
Jun 23, 2023 0.0034 0.0034 0.0026 0.0034 237,618 -0.00(-19.05%)
Jun 22, 2023 0.0034 0.0042 0.0034 0.0042 40,008 +0.00(+16.67%)
Jun 20, 2023 0.0036 24 -0.00(-21.74%)
Jun 16, 2023 0.0046 0.0046 0.0035 0.0046 50,008 -0.00(-8.00%)
Jun 15, 2023 0.0049 0.0050 0.0032 0.0050 36,504 +0.00(+25.00%)
May 08, 2023 0.0040 0.0040 0.0039 0.0040 111,741 +0.00(+2.56%)
May 05, 2023 0.0035 0.0039 0.0035 0.0039 28,316 +0.00(+30.00%)
May 04, 2023 0.0030 0.0030 0.0030 0.0030 37,355 +0.00(+30.43%)
May 03, 2023 0.0023 0.0023 0.0023 0.0023 7,500 +0.00(+0.00%)
May 02, 2023 0.0022 0.0031 0.0022 0.0023 59,088 -0.00(-23.33%)
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.