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 (%)
Aug 31, 2021 0.1550 0.1554 0.1300 0.1477 216,416 -0.01(-7.75%)
Aug 30, 2021 0.1489 0.1601 0.1489 0.1601 11,400 -0.00(-0.56%)
Aug 27, 2021 0.1413 0.1619 0.1413 0.1610 53,094 +0.01(+3.34%)
Aug 26, 2021 0.1500 0.1558 0.1500 0.1558 8,538 +0.00(+1.04%)
Aug 25, 2021 0.1511 0.1542 0.1511 0.1542 1,621 +0.00(+2.39%)
Aug 24, 2021 0.1474 0.1506 0.1474 0.1506 3,811 +0.00(+0.00%)
Aug 23, 2021 0.1612 0.1612 0.1300 0.1506 174,938 +0.00(+0.40%)
Aug 20, 2021 0.1400 0.1500 0.1400 0.1500 9,123 +0.00(+0.87%)
Aug 19, 2021 0.1574 0.1575 0.1449 0.1487 130,852 -0.01(-3.44%)
Aug 18, 2021 0.1500 0.1540 0.1500 0.1540 20,142 -0.00(-2.84%)
Aug 17, 2021 0.1635 0.1700 0.1521 0.1585 48,437 -0.00(-0.94%)
Aug 16, 2021 0.1500 0.1600 0.1500 0.1600 5,991 +0.00(+0.00%)
Aug 13, 2021 0.1540 0.1600 0.1540 0.1600 6,500 +0.00(+0.06%)
Aug 12, 2021 0.1555 0.1599 0.1500 0.1599 50,367 +0.01(+3.97%)
Aug 11, 2021 0.1500 0.1538 0.1500 0.1538 800 -0.00(-1.41%)
Aug 10, 2021 0.1600 0.1600 0.1520 0.1560 6,680 -0.00(-1.02%)
Aug 09, 2021 0.1600 0.1600 0.1506 0.1576 26,810 +0.00(+0.70%)
Aug 06, 2021 0.1495 0.1565 0.1495 0.1565 2,031 +0.01(+3.64%)
Aug 05, 2021 0.1469 0.1610 0.1469 0.1510 82,720 -0.01(-5.39%)
Aug 04, 2021 0.1513 0.1596 0.1500 0.1596 17,160 +0.01(+6.40%)
Aug 03, 2021 0.1500 0.1550 0.1500 0.1500 10,456 -0.01(-6.25%)
Aug 02, 2021 0.1426 0.1600 0.1426 0.1600 66,676 +0.01(+3.83%)
Jul 30, 2021 0.1600 0.1600 0.1500 0.1541 34,600 -0.00(-2.41%)
Jul 29, 2021 0.1540 0.1579 0.1500 0.1579 15,775 -0.00(-1.31%)
Jul 28, 2021 0.1575 0.1600 0.1500 0.1600 40,079 +0.00(+0.00%)
Jul 27, 2021 0.1600 0.1600 0.1575 0.1600 8,125 -0.00(-0.19%)
Jul 26, 2021 0.1551 0.1688 0.1500 0.1603 40,931 +0.00(+2.76%)
Jul 23, 2021 0.1462 0.1608 0.1400 0.1560 93,547 +0.00(+0.00%)
Jul 22, 2021 0.1580 0.1581 0.1503 0.1560 45,790 -0.00(-1.27%)
Jul 21, 2021 0.1450 0.1591 0.1450 0.1580 16,340 +0.00(+1.28%)
Jul 20, 2021 0.1560 0.1560 0.1526 0.1560 13,435 +0.00(+0.00%)
Jul 19, 2021 0.1488 0.1620 0.1441 0.1560 12,467 +0.00(+0.00%)
Jul 16, 2021 0.1515 0.1600 0.1515 0.1560 51,938 -0.00(-2.44%)
Jul 15, 2021 0.1643 0.1643 0.1586 0.1599 16,230 -0.00(-0.50%)
Jul 14, 2021 0.1588 0.1691 0.1553 0.1607 63,845 -0.00(-2.19%)
Jul 13, 2021 0.1580 0.1723 0.1580 0.1643 35,809 -0.00(-0.42%)
Jul 12, 2021 0.1731 0.1731 0.1643 0.1650 47,600 +0.01(+3.13%)
Jul 09, 2021 0.1731 0.1731 0.1584 0.1600 29,172 +0.00(+0.25%)
Jul 08, 2021 0.1600 0.1690 0.1596 0.1596 27,520 -0.01(-7.37%)
Jul 07, 2021 0.1734 0.1734 0.1667 0.1723 4,182 -0.00(-0.58%)
Jul 06, 2021 0.1588 0.1786 0.1588 0.1733 12,488 +0.02(+10.03%)
Jul 02, 2021 0.1600 0.1620 0.1575 0.1575 9,570 -0.00(-1.56%)
Jul 01, 2021 0.1655 0.1749 0.1600 0.1600 4,050 +0.00(+0.95%)
Jun 30, 2021 0.1792 0.1792 0.1585 0.1585 57,449 -0.01(-3.29%)
Jun 29, 2021 0.1603 0.1708 0.1600 0.1639 44,209 +0.00(+2.44%)
Jun 28, 2021 0.1710 0.1710 0.1600 0.1600 10,385 -0.01(-4.99%)
Jun 25, 2021 0.1890 0.1890 0.1645 0.1684 44,336 -0.01(-3.50%)
Jun 24, 2021 0.1775 0.1775 0.1635 0.1745 84,000 +0.01(+9.06%)
Jun 23, 2021 0.1641 0.1647 0.1600 0.1600 33,295 -0.00(-1.78%)
Jun 22, 2021 0.1680 0.1680 0.1600 0.1629 41,754 -0.01(-3.04%)
Jun 21, 2021 0.1480 0.1704 0.1480 0.1680 19,018 +0.01(+4.22%)
Jun 18, 2021 0.1620 0.1705 0.1550 0.1612 24,538 -0.00(-0.49%)
Jun 17, 2021 0.1600 0.1709 0.1529 0.1620 91,662 -0.00(-0.74%)
Jun 16, 2021 0.1763 0.1763 0.1622 0.1632 34,457 -0.00(-1.09%)
Jun 15, 2021 0.1730 0.1786 0.1600 0.1650 68,637 -0.01(-4.62%)
Jun 14, 2021 0.1792 0.1827 0.1730 0.1730 30,393 +0.00(+0.29%)
Jun 11, 2021 0.1860 0.1860 0.1712 0.1725 40,089 -0.01(-3.09%)
Jun 10, 2021 0.1786 0.1819 0.1750 0.1780 38,292 +0.00(+1.71%)
Jun 09, 2021 0.1841 0.1841 0.1680 0.1750 45,138 -0.01(-3.79%)
Jun 08, 2021 0.1722 0.1820 0.1683 0.1819 27,709 +0.00(+1.85%)
Jun 07, 2021 0.1829 0.1829 0.1785 0.1786 76,641 +0.00(+0.06%)
Jun 04, 2021 0.1605 0.1810 0.1461 0.1785 78,584 +0.00(+2.70%)
Jun 03, 2021 0.1862 0.1862 0.1625 0.1738 37,881 -0.01(-5.18%)
Jun 02, 2021 0.1700 0.1844 0.1550 0.1833 54,811 +0.03(+18.26%)
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.