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 )

0.0011 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 6, 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 0.0520 0.0550 0.0510 0.0539 941,355 +0.00(+0.75%)
Jun 29, 2021 0.0576 0.0590 0.0520 0.0535 956,650 -0.00(-5.98%)
Jun 28, 2021 0.0550 0.0600 0.0510 0.0569 821,386 +0.00(+3.45%)
Jun 25, 2021 0.0506 0.0590 0.0506 0.0550 1,563,175 +0.00(+1.85%)
Jun 24, 2021 0.0690 0.0720 0.0502 0.0540 1,695,756 -0.01(-10.00%)
Jun 23, 2021 0.0510 0.0625 0.0500 0.0600 949,324 +0.01(+20.00%)
Jun 22, 2021 0.0518 0.0600 0.0480 0.0500 1,015,713 -0.00(-3.85%)
Jun 21, 2021 0.0700 0.0700 0.0520 0.0520 919,687 -0.01(-13.33%)
Jun 18, 2021 0.0680 0.0680 0.0590 0.0600 805,783 -0.00(-6.98%)
Jun 17, 2021 0.0700 0.0700 0.0635 0.0645 811,786 -0.00(-6.79%)
Jun 16, 2021 0.0711 0.0750 0.0690 0.0692 302,001 +0.00(+0.29%)
Jun 15, 2021 0.0747 0.0750 0.0685 0.0690 750,012 -0.00(-6.76%)
Jun 14, 2021 0.0740 0.0740 0.0671 0.0740 458,219 +0.00(+5.71%)
Jun 11, 2021 0.0750 0.0750 0.0655 0.0700 522,895 +0.00(+0.00%)
Jun 10, 2021 0.0721 0.0721 0.0632 0.0700 539,841 +0.00(+1.74%)
Jun 09, 2021 0.0750 0.0750 0.0623 0.0688 756,696 -0.00(-2.96%)
Jun 08, 2021 0.0631 0.0730 0.0631 0.0709 405,097 +0.00(+2.75%)
Jun 07, 2021 0.0718 0.0718 0.0623 0.0690 726,953 -0.00(-3.23%)
Jun 04, 2021 0.0672 0.0750 0.0652 0.0713 774,794 +0.00(+4.85%)
Jun 03, 2021 0.0700 0.0700 0.0625 0.0680 1,687,509 -0.00(-2.86%)
Jun 02, 2021 0.0755 0.0755 0.0630 0.0700 1,593,142 -0.00(-5.41%)
Jun 01, 2021 0.0800 0.0800 0.0723 0.0740 938,433 -0.00(-5.73%)
May 28, 2021 0.0858 0.0858 0.0719 0.0785 788,587 -0.01(-8.51%)
May 27, 2021 0.0860 0.0900 0.0800 0.0858 497,700 +0.00(+3.13%)
May 26, 2021 0.0830 0.0890 0.0590 0.0832 1,778,065 +0.00(+1.46%)
May 25, 2021 0.1002 0.1059 0.0760 0.0820 2,769,830 -0.02(-21.53%)
May 24, 2021 0.1105 0.1105 0.0983 0.1045 1,494,572 -0.01(-5.43%)
May 21, 2021 0.1110 0.1110 0.1061 0.1105 304,525 -0.00(-0.45%)
May 20, 2021 0.1150 0.1150 0.1051 0.1110 462,892 -0.00(-3.39%)
May 19, 2021 0.1050 0.1149 0.1037 0.1149 515,095 +0.01(+8.09%)
May 18, 2021 0.1022 0.1064 0.1001 0.1063 465,751 +0.00(+4.01%)
May 17, 2021 0.1100 0.1150 0.1012 0.1022 633,784 -0.01(-7.09%)
May 14, 2021 0.1160 0.1160 0.1020 0.1100 443,208 -0.00(-2.22%)
May 13, 2021 0.1050 0.1150 0.1020 0.1125 1,203,464 -0.00(-2.17%)
May 12, 2021 0.1130 0.1200 0.1050 0.1150 454,241 -0.00(-2.21%)
May 11, 2021 0.1235 0.1300 0.1100 0.1176 487,860 -0.01(-9.54%)
May 10, 2021 0.1150 0.1447 0.1150 0.1300 433,926 +0.01(+13.04%)
May 07, 2021 0.1175 0.1220 0.1150 0.1150 521,875 -0.00(-1.54%)
May 06, 2021 0.1110 0.1375 0.1000 0.1168 2,202,958 -0.02(-14.74%)
May 05, 2021 0.1450 0.1450 0.1201 0.1370 974,565 -0.00(-1.93%)
May 04, 2021 0.1558 0.1590 0.1390 0.1397 439,088 -0.00(-3.19%)
May 03, 2021 0.1560 0.1560 0.1390 0.1443 736,480 -0.01(-5.38%)
Apr 30, 2021 0.1550 0.1600 0.1363 0.1525 1,133,400 +0.01(+5.10%)
Apr 29, 2021 0.1400 0.1510 0.1375 0.1451 912,018 -0.00(-0.96%)
Apr 28, 2021 0.1520 0.1520 0.1375 0.1465 496,279 -0.00(-2.20%)
Apr 27, 2021 0.1370 0.1542 0.1360 0.1498 973,135 +0.02(+13.06%)
Apr 26, 2021 0.1225 0.1400 0.1210 0.1325 697,493 +0.01(+10.32%)
Apr 23, 2021 0.1334 0.1334 0.1200 0.1201 290,800 -0.01(-6.32%)
Apr 22, 2021 0.1324 0.1324 0.1200 0.1282 313,406 -0.00(-1.38%)
Apr 21, 2021 0.1300 0.1360 0.1175 0.1300 411,354 -0.01(-4.34%)
Apr 20, 2021 0.1326 0.1400 0.1200 0.1359 428,371 -0.00(-2.93%)
Apr 19, 2021 0.1350 0.1425 0.1175 0.1400 496,478 +0.00(+1.60%)
Apr 16, 2021 0.1320 0.1450 0.1320 0.1378 392,500 -0.00(-1.57%)
Apr 15, 2021 0.1350 0.1450 0.1300 0.1400 606,175 +0.00(+3.55%)
Apr 14, 2021 0.1310 0.1399 0.1310 0.1352 327,577 +0.00(+0.15%)
Apr 13, 2021 0.1499 0.1499 0.1300 0.1350 447,004 -0.01(-5.59%)
Apr 12, 2021 0.1494 0.1513 0.1400 0.1430 470,387 -0.01(-3.90%)
Apr 09, 2021 0.1500 0.1560 0.1450 0.1488 678,300 +0.00(+2.27%)
Apr 08, 2021 0.1435 0.1525 0.1400 0.1455 191,681 +0.00(+1.32%)
Apr 07, 2021 0.1575 0.1599 0.1350 0.1436 306,214 -0.00(-3.30%)
Apr 06, 2021 0.1600 0.1600 0.1400 0.1485 301,363 +0.00(+0.68%)
Apr 05, 2021 0.1550 0.1600 0.1433 0.1475 513,477 -0.01(-4.84%)
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.