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, 2023 0.1751 0.1900 0.1750 0.1900 16,475 +0.02(+8.88%)
Jul 28, 2023 0.1750 0.1750 0.1721 0.1745 35,451 -0.00(-0.29%)
Jul 27, 2023 0.1790 0.1900 0.1750 0.1750 72,474 -0.01(-2.78%)
Jul 26, 2023 0.1800 0.2000 0.1750 0.1800 142,537 -0.02(-10.00%)
Jul 25, 2023 0.1990 0.2000 0.1960 0.2000 199,550 +0.01(+5.26%)
Jul 24, 2023 0.1900 0.2190 0.1900 0.1900 461,752 +0.00(+0.53%)
Jul 21, 2023 0.1860 0.1990 0.1800 0.1890 115,868 -0.01(-3.03%)
Jul 20, 2023 0.1900 0.1980 0.1900 0.1949 174,135 -0.00(-2.06%)
Jul 19, 2023 0.1900 0.1990 0.1820 0.1990 582,750 +0.01(+4.74%)
Jul 18, 2023 0.1899 0.2050 0.1890 0.1900 258,496 +0.01(+4.40%)
Jul 17, 2023 0.1850 0.1900 0.1750 0.1820 79,274 -0.01(-3.19%)
Jul 14, 2023 0.1867 0.2000 0.1800 0.1880 169,601 +0.01(+7.43%)
Jul 13, 2023 0.1800 0.1900 0.1700 0.1750 211,421 -0.00(-2.40%)
Jul 12, 2023 0.1861 0.1861 0.1793 0.1793 2,509 +0.00(+1.01%)
Jul 11, 2023 0.1800 0.1850 0.1600 0.1775 434,258 -0.00(-0.84%)
Jul 10, 2023 0.1800 0.1900 0.1700 0.1790 396,112 +0.01(+4.86%)
Jul 07, 2023 0.1900 0.1900 0.1600 0.1707 23,675 +0.01(+3.45%)
Jul 06, 2023 0.1700 0.1700 0.1649 0.1650 17,100 -0.00(-2.71%)
Jul 05, 2023 0.2000 0.2000 0.1600 0.1696 85,950 -0.03(-15.20%)
Jul 03, 2023 0.2220 0.2220 0.2000 0.2000 6,250 +0.00(+0.00%)
Jun 30, 2023 0.1699 0.2000 0.1699 0.2000 83,751 +0.03(+17.65%)
Jun 29, 2023 0.1600 0.1800 0.1600 0.1700 78,400 +0.02(+9.68%)
Jun 28, 2023 0.1600 0.1600 0.1550 0.1550 168,000 -0.01(-3.13%)
Jun 27, 2023 0.1600 0.1600 0.1600 0.1600 52,600 +0.01(+3.23%)
Jun 26, 2023 0.1700 0.1700 0.1550 0.1550 199,896 +0.00(+0.00%)
Jun 23, 2023 0.1520 0.1600 0.1510 0.1550 67,961 -0.01(-3.13%)
Jun 22, 2023 0.1600 0.1700 0.1600 0.1600 144,337 -0.01(-3.03%)
Jun 21, 2023 0.1600 0.1800 0.1550 0.1650 131,500 +0.02(+10.00%)
Jun 20, 2023 0.1500 0.1600 0.1450 0.1500 272,933 +0.00(+0.00%)
Jun 16, 2023 0.1450 0.1500 0.1450 0.1500 41,016 +0.00(+0.00%)
Jun 15, 2023 0.1500 0.1500 0.1500 0.1500 10,500 +0.00(+0.00%)
Jun 14, 2023 0.1500 0.1500 0.1500 0.1500 1,339 +0.01(+4.17%)
Jun 13, 2023 0.1500 0.1500 0.1170 0.1440 29,755 -0.00(-0.69%)
Jun 12, 2023 0.1451 0.1451 0.1450 0.1450 5,000 -0.00(-1.69%)
Jun 09, 2023 0.1469 0.1500 0.1425 0.1475 91,485 +0.01(+3.51%)
Jun 08, 2023 0.1425 0.1450 0.1400 0.1425 106,828 -0.00(-1.72%)
Jun 07, 2023 0.1375 0.1450 0.1375 0.1450 49,312 +0.01(+6.62%)
Jun 06, 2023 0.1350 0.1360 0.1300 0.1360 163,101 -0.00(-1.38%)
Jun 05, 2023 0.1390 0.1450 0.1325 0.1379 157,000 +0.01(+6.08%)
Jun 02, 2023 0.1350 0.1400 0.1300 0.1300 36,723 -0.00(-1.44%)
Jun 01, 2023 0.1333 0.1350 0.1300 0.1319 167,600 -0.00(-2.30%)
May 31, 2023 0.1300 0.1350 0.1300 0.1350 2,839 +0.00(+0.00%)
May 30, 2023 0.1374 0.1374 0.1250 0.1350 139,200 +0.00(+0.00%)
May 26, 2023 0.1250 0.1450 0.1250 0.1350 66,195 +0.00(+0.00%)
May 25, 2023 0.1270 0.1400 0.1250 0.1350 81,299 +0.01(+8.00%)
May 24, 2023 0.1250 0.1300 0.1250 0.1250 51,028 +0.00(+0.00%)
May 23, 2023 0.1251 0.1251 0.1250 0.1250 20,000 -0.00(-0.40%)
May 22, 2023 0.1250 0.1255 0.1250 0.1255 900 -0.00(-3.46%)
May 19, 2023 0.1300 0.1300 0.1250 0.1300 33,900 -0.01(-3.70%)
May 18, 2023 0.1350 0.1350 0.1350 0.1350 1,900 +0.01(+8.00%)
May 17, 2023 0.1350 0.1400 0.1250 0.1250 46,599 -0.01(-9.42%)
May 16, 2023 0.1380 0.1380 0.1380 0.1380 3,000 -0.00(-1.43%)
May 15, 2023 0.1450 0.1450 0.1399 0.1400 47,916 +0.01(+3.70%)
May 12, 2023 0.1450 0.1450 0.1350 0.1350 54,010 +0.01(+8.00%)
May 11, 2023 0.1300 0.1300 0.1250 0.1250 8,300 -0.01(-8.09%)
May 10, 2023 0.1450 0.1450 0.1300 0.1360 31,570 +0.01(+4.62%)
May 09, 2023 0.1400 0.1400 0.1300 0.1300 41,000 -0.01(-7.14%)
May 08, 2023 0.1200 0.1400 0.1200 0.1400 7,812 +0.01(+3.70%)
May 05, 2023 0.1350 0.1350 0.1349 0.1350 70,450 -0.01(-3.57%)
May 04, 2023 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+7.69%)
May 03, 2023 0.1251 0.1300 0.1250 0.1300 28,046 -0.01(-7.14%)
May 02, 2023 0.1400 0.1400 0.1250 0.1400 50,102 +0.00(+0.00%)
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.