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

Grown Rogue International Inc (OP: GRUSF )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2020 0.0971 0.0990 0.0920 0.0920 37,100 -0.01(-6.69%)
Jul 30, 2020 0.0810 0.1009 0.0810 0.0986 31,613 +0.00(+3.03%)
Jul 29, 2020 0.1080 0.1080 0.0915 0.0957 21,904 +0.00(+4.59%)
Jul 28, 2020 0.0991 0.1015 0.0915 0.0915 4,564 +0.00(+1.67%)
Jul 27, 2020 0.0884 0.1030 0.0884 0.0900 84,151 -0.01(-5.26%)
Jul 24, 2020 0.0880 0.1017 0.0880 0.0950 69,200 -0.00(-2.56%)
Jul 23, 2020 0.0955 0.1100 0.0955 0.0975 14,777 -0.01(-7.76%)
Jul 22, 2020 0.1022 0.1059 0.0980 0.1057 68,150 +0.01(+6.55%)
Jul 21, 2020 0.1021 0.1129 0.0975 0.0992 12,108 -0.00(-2.84%)
Jul 20, 2020 0.0938 0.1086 0.0938 0.1021 20,650 -0.01(-11.14%)
Jul 17, 2020 0.0975 0.1149 0.0975 0.1149 5,200 +0.00(+1.86%)
Jul 16, 2020 0.1115 0.1195 0.0975 0.1128 154,332 +0.01(+11.35%)
Jul 15, 2020 0.0975 0.1013 0.0975 0.1013 12,721 +0.01(+6.63%)
Jul 14, 2020 0.0982 0.0999 0.0950 0.0950 18,865 +0.00(+2.59%)
Jul 13, 2020 0.1000 0.1120 0.0926 0.0926 88,962 -0.01(-7.86%)
Jul 10, 2020 0.1046 0.1046 0.0966 0.1005 34,500 +0.01(+6.91%)
Jul 09, 2020 0.1050 0.1050 0.0940 0.0940 53,765 -0.01(-10.48%)
Jul 08, 2020 0.0920 0.1050 0.0920 0.1050 120,131 +0.01(+11.70%)
Jul 07, 2020 0.0982 0.1100 0.0940 0.0940 44,039 -0.01(-6.00%)
Jul 06, 2020 0.1300 0.1300 0.0999 0.1000 150,531 -0.01(-11.35%)
Jul 02, 2020 0.1200 0.1200 0.1090 0.1128 108,400 -0.01(-4.41%)
Jul 01, 2020 0.1123 0.1200 0.0980 0.1180 62,608 +0.00(+2.61%)
Jun 30, 2020 0.1027 0.1170 0.1016 0.1150 202,826 +0.01(+12.41%)
Jun 29, 2020 0.1044 0.1109 0.0920 0.1023 163,607 -0.01(-6.92%)
Jun 26, 2020 0.0988 0.1190 0.0950 0.1099 174,900 +0.00(+2.14%)
Jun 25, 2020 0.1193 0.1193 0.0900 0.1076 105,910 -0.01(-9.50%)
Jun 24, 2020 0.1200 0.1300 0.1100 0.1189 334,408 -0.01(-6.30%)
Jun 23, 2020 0.1262 0.1300 0.1150 0.1269 319,760 +0.00(+2.34%)
Jun 22, 2020 0.1330 0.1330 0.1100 0.1240 293,402 +0.01(+4.29%)
Jun 19, 2020 0.1162 0.1384 0.1100 0.1189 893,500 +0.01(+8.09%)
Jun 18, 2020 0.1000 0.1117 0.0925 0.1100 199,299 +0.01(+10.22%)
Jun 17, 2020 0.1038 0.1061 0.0868 0.0998 143,204 +0.01(+7.89%)
Jun 16, 2020 0.0990 0.1086 0.0923 0.0925 468,851 +0.00(+0.22%)
Jun 15, 2020 0.0930 0.0930 0.0780 0.0923 15,100 +0.00(+3.01%)
Jun 12, 2020 0.0866 0.0939 0.0760 0.0896 44,600 +0.00(+2.40%)
Jun 11, 2020 0.0939 0.0940 0.0770 0.0875 35,012 -0.00(-3.95%)
Jun 10, 2020 0.0950 0.1009 0.0842 0.0911 15,723 +0.00(+4.11%)
Jun 09, 2020 0.0949 0.1000 0.0875 0.0875 171,146 +0.01(+17.29%)
Jun 08, 2020 0.0876 0.0876 0.0746 0.0746 8,902 +0.00(+2.19%)
Jun 05, 2020 0.0800 0.0800 0.0730 0.0730 62,800 +0.00(+0.55%)
Jun 04, 2020 0.0726 0.0726 0.0726 0.0726 125 -0.00(-3.33%)
Jun 03, 2020 0.0795 0.0870 0.0751 0.0751 51,880 +0.00(+1.90%)
Jun 02, 2020 0.0863 0.0863 0.0727 0.0737 10,141 +0.00(+2.22%)
Jun 01, 2020 0.0758 0.0758 0.0721 0.0721 10,000 -0.01(-15.18%)
May 29, 2020 0.0705 0.0850 0.0705 0.0850 6,900 +0.01(+6.25%)
May 28, 2020 0.0839 0.0850 0.0800 0.0800 6,900 -0.00(-5.66%)
May 27, 2020 0.0893 0.0893 0.0794 0.0848 18,663 -0.00(-0.24%)
May 26, 2020 0.0848 0.0850 0.0848 0.0850 2,750 +0.01(+19.72%)
May 22, 2020 0.0834 0.0834 0.0680 0.0710 15,800 +0.01(+9.23%)
May 20, 2020 0.0650 0.0650 0.0650 0 -0.01(-10.22%)
May 19, 2020 0.0724 0.0730 0.0631 0.0724 24,350 -0.01(-8.35%)
May 18, 2020 0.0650 0.0790 0.0530 0.0790 70,978 +0.01(+21.54%)
May 15, 2020 0.0714 0.0714 0.0650 0.0650 3,300 +0.01(+18.18%)
May 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 11, 2020 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
May 07, 2020 0.0600 0.0600 0.0600 0 -0.00(-5.21%)
May 05, 2020 0.0633 0.0633 0.0633 0 +0.00(+6.03%)
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.