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 (%)
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(+11.11%)
Jun 14, 2023 0.0050 0.0060 0.0041 0.0045 149,310 -0.00(-25.00%)
Jun 13, 2023 0.0060 0.0060 0.0060 0.0060 111,010 +0.00(+140.00%)
Jun 12, 2023 0.0027 0.0060 0.0025 0.0025 89,289 -0.00(-7.41%)
Jun 09, 2023 0.0026 0.0035 0.0026 0.0027 572,022 +0.00(+0.00%)
Jun 08, 2023 0.0039 0.0039 0.0025 0.0027 33,115 +0.00(+3.85%)
Jun 07, 2023 0.0022 0.0026 0.0022 0.0026 276,048 +0.00(+4.00%)
Jun 06, 2023 0.0024 0.0025 0.0024 0.0025 100,422 +0.00(+0.00%)
Jun 05, 2023 0.0027 0.0027 0.0022 0.0025 505,200 -0.00(-7.41%)
Jun 02, 2023 0.0027 0.0027 0.0027 0.0027 26,000 +0.00(+0.00%)
Jun 01, 2023 0.0027 0.0027 0.0027 0.0027 4,375 +0.00(+3.85%)
May 31, 2023 0.0027 0.0027 0.0026 0.0026 19,001 -0.00(-7.14%)
May 30, 2023 0.0030 0.0030 0.0026 0.0028 492,018 +0.00(+0.00%)
May 26, 2023 0.0028 0.0028 0.0028 0.0028 69,475 +0.00(+0.00%)
May 25, 2023 0.0029 0.0029 0.0026 0.0028 72,967 -0.00(-15.15%)
May 24, 2023 0.0034 0.0040 0.0025 0.0033 586,600 +0.00(+6.45%)
May 23, 2023 0.0045 0.0045 0.0031 0.0031 318,656 -0.00(-22.50%)
May 22, 2023 0.0048 0.0048 0.0040 0.0040 556,968 +0.00(+0.00%)
May 19, 2023 0.0041 0.0057 0.0040 0.0040 738,202 -0.00(-2.44%)
May 18, 2023 0.0046 0.0046 0.0041 0.0041 31,000 -0.00(-8.89%)
May 17, 2023 0.0045 0.0045 0.0045 0.0045 50,000 +0.00(+12.50%)
May 16, 2023 0.0050 0.0050 0.0040 0.0040 178,034 -0.00(-6.98%)
May 15, 2023 0.0042 0.0045 0.0042 0.0043 110,197 +0.00(+7.50%)
May 12, 2023 0.0040 0.0040 0.0040 0.0040 8,012 +0.00(+33.33%)
May 11, 2023 0.0040 0.0041 0.0030 0.0030 630,006 -0.00(-18.92%)
May 10, 2023 0.0050 0.0050 0.0030 0.0037 71,057 -0.00(-5.13%)
May 09, 2023 0.0040 0.0040 0.0039 0.0039 164,011 -0.00(-2.50%)
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.