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 (%)
Sep 30, 2020 0.0325 0.0358 0.0300 0.0300 236,913 +0.00(+1.69%)
Sep 29, 2020 0.0271 0.0300 0.0271 0.0295 325,429 +0.00(+1.72%)
Sep 28, 2020 0.0280 0.0290 0.0250 0.0290 340,993 +0.00(+3.57%)
Sep 25, 2020 0.0250 0.0290 0.0241 0.0280 465,800 +0.00(+12.00%)
Sep 24, 2020 0.0255 0.0255 0.0240 0.0250 95,402 -0.00(-1.96%)
Sep 23, 2020 0.0250 0.0256 0.0250 0.0255 54,049 -0.00(-1.54%)
Sep 22, 2020 0.0280 0.0280 0.0250 0.0259 370,814 -0.00(-2.63%)
Sep 21, 2020 0.0270 0.0280 0.0242 0.0266 176,150 +0.00(+10.37%)
Sep 18, 2020 0.0260 0.0270 0.0241 0.0241 309,300 -0.00(-2.03%)
Sep 17, 2020 0.0242 0.0270 0.0242 0.0246 134,242 -0.00(-8.89%)
Sep 16, 2020 0.0242 0.0270 0.0242 0.0270 316,887 +0.00(+0.00%)
Sep 15, 2020 0.0250 0.0300 0.0250 0.0270 325,122 +0.00(+3.85%)
Sep 14, 2020 0.0278 0.0300 0.0254 0.0260 115,971 -0.00(-11.86%)
Sep 11, 2020 0.0310 0.0310 0.0264 0.0295 353,000 +0.00(+11.74%)
Sep 10, 2020 0.0275 0.0300 0.0264 0.0264 603,141 -0.00(-4.00%)
Sep 09, 2020 0.0283 0.0300 0.0275 0.0275 1,631,142 -0.00(-4.18%)
Sep 08, 2020 0.0359 0.0370 0.0287 0.0287 998,043 -0.01(-16.81%)
Sep 04, 2020 0.0315 0.0368 0.0300 0.0345 230,000 +0.00(+9.52%)
Sep 03, 2020 0.0430 0.0430 0.0300 0.0315 500,411 -0.01(-21.25%)
Sep 02, 2020 0.0510 0.0510 0.0363 0.0400 1,059,318 -0.00(-10.71%)
Sep 01, 2020 0.0400 0.0499 0.0400 0.0448 48,243 +0.00(+5.41%)
Aug 31, 2020 0.0410 0.0500 0.0404 0.0425 48,221 -0.00(-5.76%)
Aug 28, 2020 0.0450 0.0489 0.0400 0.0451 351,400 +0.00(+2.50%)
Aug 27, 2020 0.0500 0.0500 0.0437 0.0440 167,578 -0.00(-3.08%)
Aug 26, 2020 0.0517 0.0529 0.0450 0.0454 253,165 -0.01(-11.15%)
Aug 25, 2020 0.0600 0.0600 0.0480 0.0511 194,191 -0.01(-14.83%)
Aug 24, 2020 0.0487 0.0600 0.0470 0.0600 460,401 +0.01(+11.11%)
Aug 21, 2020 0.0500 0.0540 0.0425 0.0540 335,200 +0.01(+28.57%)
Aug 20, 2020 0.0395 0.0450 0.0389 0.0420 342,973 +0.00(+5.00%)
Aug 19, 2020 0.0363 0.0485 0.0363 0.0400 481,523 -0.00(-11.11%)
Aug 18, 2020 0.0430 0.0450 0.0390 0.0450 318,458 +0.00(+0.22%)
Aug 17, 2020 0.0450 0.0500 0.0400 0.0449 135,265 -0.01(-10.20%)
Aug 14, 2020 0.0500 0.0520 0.0400 0.0500 655,500 +0.00(+0.81%)
Aug 13, 2020 0.0505 0.0550 0.0480 0.0496 150,225 -0.00(-8.15%)
Aug 12, 2020 0.0669 0.0740 0.0540 0.0540 510,596 -0.01(-11.33%)
Aug 11, 2020 0.0470 0.0620 0.0470 0.0609 93,719 -0.00(-6.31%)
Aug 10, 2020 0.0595 0.0700 0.0450 0.0650 158,100 -0.00(-3.99%)
Aug 07, 2020 0.0545 0.0950 0.0301 0.0677 658,300 +0.02(+35.13%)
Aug 06, 2020 0.0501 0.0590 0.0501 0.0501 150,439 -0.00(-3.65%)
Aug 05, 2020 0.0590 0.0590 0.0459 0.0520 641,613 +0.01(+15.56%)
Aug 04, 2020 0.0460 0.0489 0.0420 0.0450 473,921 +0.01(+14.80%)
Aug 03, 2020 0.0345 0.0455 0.0344 0.0392 502,313 +0.01(+28.10%)
Jul 31, 2020 0.0288 0.0333 0.0288 0.0306 38,100 -0.00(-1.29%)
Jul 30, 2020 0.0300 0.0330 0.0254 0.0310 394,748 +0.00(+3.33%)
Jul 29, 2020 0.0296 0.0300 0.0277 0.0300 174,933 +0.00(+0.00%)
Jul 28, 2020 0.0235 0.0300 0.0235 0.0300 642,031 +0.00(+11.52%)
Jul 27, 2020 0.0290 0.0290 0.0250 0.0269 499,008 +0.00(+7.60%)
Jul 24, 2020 0.0245 0.0250 0.0235 0.0250 116,000 -0.00(-3.85%)
Jul 23, 2020 0.0260 0.0262 0.0250 0.0260 77,022 +0.00(+4.00%)
Jul 22, 2020 0.0300 0.0300 0.0250 0.0250 397,932 -0.00(-16.67%)
Jul 21, 2020 0.0269 0.0300 0.0220 0.0300 291,246 +0.00(+14.94%)
Jul 20, 2020 0.0265 0.0320 0.0256 0.0261 300,140 -0.00(-1.88%)
Jul 17, 2020 0.0210 0.0280 0.0210 0.0266 227,000 +0.00(+6.40%)
Jul 16, 2020 0.0250 0.0284 0.0236 0.0250 613,016 -0.00(-6.02%)
Jul 15, 2020 0.0300 0.0300 0.0250 0.0266 282,491 -0.01(-16.35%)
Jul 14, 2020 0.0295 0.0345 0.0200 0.0318 812,843 +0.01(+20.00%)
Jul 13, 2020 0.0263 0.0280 0.0231 0.0265 165,854 -0.00(-5.02%)
Jul 10, 2020 0.0285 0.0320 0.0136 0.0279 1,188,200 +0.00(+1.45%)
Jul 09, 2020 0.0325 0.0325 0.0275 0.0275 661,213 +0.00(+6.59%)
Jul 08, 2020 0.0235 0.0280 0.0222 0.0258 511,874 +0.00(+9.32%)
Jul 07, 2020 0.0201 0.0290 0.0200 0.0236 572,666 +0.00(+2.61%)
Jul 06, 2020 0.0260 0.0263 0.0214 0.0230 363,800 -0.00(-16.36%)
Jul 02, 2020 0.0280 0.0298 0.0185 0.0275 340,400 -0.00(-7.41%)
Jul 01, 2020 0.0280 0.0297 0.0280 0.0297 142,869 +0.00(+2.41%)
Jun 30, 2020 0.0294 0.0308 0.0280 0.0290 67,447 +0.00(+0.35%)
Jun 29, 2020 0.0301 0.0301 0.0280 0.0289 302,036 -0.00(-6.17%)
Jun 26, 2020 0.0315 0.0325 0.0289 0.0308 103,300 -0.00(-3.45%)
Jun 25, 2020 0.0310 0.0319 0.0285 0.0319 114,200 +0.00(+2.24%)
Jun 24, 2020 0.0280 0.0327 0.0280 0.0312 156,359 -0.00(-5.17%)
Jun 23, 2020 0.0311 0.0329 0.0286 0.0329 409,502 +0.00(+6.13%)
Jun 22, 2020 0.0310 0.0330 0.0280 0.0310 154,940 -0.00(-1.59%)
Jun 19, 2020 0.0295 0.0350 0.0295 0.0315 510,700 +0.00(+4.65%)
Jun 18, 2020 0.0350 0.0350 0.0300 0.0301 196,164 +0.00(+0.33%)
Jun 17, 2020 0.0326 0.0380 0.0300 0.0300 1,036,297 -0.00(-9.91%)
Jun 16, 2020 0.0347 0.0354 0.0322 0.0333 100,954 -0.00(-2.35%)
Jun 15, 2020 0.0380 0.0380 0.0330 0.0341 143,945 -0.00(-10.03%)
Jun 12, 2020 0.0360 0.0380 0.0320 0.0379 299,300 +0.00(+8.29%)
Jun 11, 2020 0.0325 0.0360 0.0300 0.0350 4,089,723 -0.00(-5.41%)
Jun 10, 2020 0.0330 0.0370 0.0320 0.0370 166,040 +0.01(+19.35%)
Jun 09, 2020 0.0320 0.0375 0.0300 0.0310 361,929 -0.00(-3.13%)
Jun 08, 2020 0.0395 0.0395 0.0300 0.0320 328,710 -0.00(-3.03%)
Jun 05, 2020 0.0315 0.0400 0.0315 0.0330 443,200 -0.00(-13.16%)
Jun 04, 2020 0.0350 0.0380 0.0340 0.0380 122,001 +0.00(+11.76%)
Jun 03, 2020 0.0350 0.0350 0.0300 0.0340 360,552 +0.00(+6.25%)
Jun 02, 2020 0.0353 0.0385 0.0320 0.0320 860,697 -0.00(-0.62%)
Jun 01, 2020 0.0410 0.0410 0.0300 0.0322 471,474 -0.01(-21.46%)
May 29, 2020 0.0499 0.0499 0.0410 0.0410 245,100 -0.00(-8.48%)
May 28, 2020 0.0480 0.0500 0.0410 0.0448 290,609 -0.01(-11.98%)
May 27, 2020 0.0615 0.0615 0.0440 0.0509 210,578 -0.00(-1.93%)
May 26, 2020 0.0540 0.0540 0.0410 0.0519 345,460 -0.00(-3.71%)
May 22, 2020 0.0520 0.0539 0.0463 0.0539 111,300 +0.00(+3.26%)
May 21, 2020 0.0565 0.0569 0.0476 0.0522 126,394 -0.00(-7.61%)
May 20, 2020 0.0530 0.0565 0.0421 0.0565 92,968 +0.00(+0.00%)
May 19, 2020 0.0550 0.0580 0.0485 0.0565 189,236 +0.01(+10.78%)
May 18, 2020 0.0450 0.0550 0.0401 0.0510 534,075 +0.00(+9.68%)
May 15, 2020 0.0450 0.0465 0.0355 0.0465 201,300 +0.00(+3.33%)
May 14, 2020 0.0395 0.0450 0.0395 0.0450 267,521 +0.01(+13.35%)
May 13, 2020 0.0381 0.0397 0.0331 0.0397 104,654 -0.00(-0.50%)
May 12, 2020 0.0424 0.0424 0.0380 0.0399 124,981 -0.00(-1.72%)
May 11, 2020 0.0210 0.0450 0.0210 0.0406 261,665 -0.00(-5.58%)
May 08, 2020 0.0436 0.0461 0.0401 0.0430 283,200 -0.00(-2.27%)
May 07, 2020 0.0448 0.0450 0.0350 0.0440 444,485 +0.00(+7.32%)
May 06, 2020 0.0420 0.0460 0.0402 0.0410 355,702 -0.00(-2.38%)
May 05, 2020 0.0540 0.0540 0.0371 0.0420 628,883 -0.00(-10.64%)
May 04, 2020 0.0600 0.0600 0.0371 0.0470 413,302 +0.00(+10.59%)
May 01, 2020 0.0465 0.0499 0.0425 0.0425 512,100 -0.00(-4.28%)
Apr 30, 2020 0.0489 0.0489 0.0430 0.0444 328,565 -0.00(-9.02%)
Apr 29, 2020 0.0499 0.0499 0.0460 0.0488 56,071 -0.00(-1.81%)
Apr 28, 2020 0.0461 0.0497 0.0460 0.0497 100,132 -0.00(-4.24%)
Apr 27, 2020 0.0490 0.0519 0.0460 0.0519 199,147 -0.00(-1.52%)
Apr 24, 2020 0.0486 0.0540 0.0425 0.0527 84,900 +0.00(+8.21%)
Apr 23, 2020 0.0489 0.0489 0.0430 0.0487 173,236 -0.00(-0.20%)
Apr 22, 2020 0.0501 0.0507 0.0410 0.0488 198,716 -0.00(-3.75%)
Apr 21, 2020 0.0540 0.0540 0.0501 0.0507 32,924 -0.00(-6.97%)
Apr 20, 2020 0.0500 0.0550 0.0500 0.0545 227,522 +0.01(+11.22%)
Apr 17, 2020 0.0457 0.0550 0.0431 0.0490 74,200 -0.00(-1.80%)
Apr 16, 2020 0.0590 0.0590 0.0412 0.0499 58,055 +0.01(+21.71%)
Apr 15, 2020 0.0480 0.0540 0.0410 0.0410 77,103 -0.01(-25.45%)
Apr 14, 2020 0.0500 0.0589 0.0455 0.0550 77,486 -0.00(-0.18%)
Apr 13, 2020 0.0505 0.0590 0.0500 0.0551 229,523 +0.01(+10.20%)
Apr 09, 2020 0.0400 0.0500 0.0400 0.0500 21,800 +0.00(+0.00%)
Apr 08, 2020 0.0505 0.0505 0.0385 0.0500 106,904 +0.00(+2.25%)
Apr 07, 2020 0.0400 0.0489 0.0400 0.0489 18,127 -0.00(-0.20%)
Apr 06, 2020 0.0353 0.0490 0.0353 0.0490 77,393 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0490 0.0355 0.0490 222,500 +0.00(+0.41%)
Apr 02, 2020 0.0485 0.0489 0.0485 0.0488 8,481 +0.01(+22.00%)
Apr 01, 2020 0.0500 0.0500 0.0400 0.0400 22,815 -0.01(-16.84%)
Mar 31, 2020 0.0480 0.0500 0.0352 0.0481 39,251 -0.00(-3.80%)
Mar 30, 2020 0.0500 0.0500 0.0352 0.0500 15,738 +0.00(+4.17%)
Mar 27, 2020 0.0473 0.0480 0.0434 0.0480 107,300 +0.00(+1.48%)
Mar 26, 2020 0.0441 0.0479 0.0431 0.0473 112,311 +0.00(+2.60%)
Mar 25, 2020 0.0478 0.0478 0.0431 0.0461 19,741 -0.00(-3.56%)
Mar 24, 2020 0.0479 0.0479 0.0432 0.0478 37,130 +0.00(+11.16%)
Mar 23, 2020 0.0480 0.0480 0.0400 0.0430 23,201 -0.01(-10.42%)
Mar 20, 2020 0.0590 0.0590 0.0350 0.0480 106,700 +0.00(+0.00%)
Mar 19, 2020 0.0410 0.0500 0.0320 0.0480 115,389 +0.01(+16.79%)
Mar 18, 2020 0.0385 0.0490 0.0274 0.0411 183,164 -0.01(-17.80%)
Mar 17, 2020 0.0500 0.0500 0.0350 0.0500 42,345 +0.00(+0.00%)
Mar 16, 2020 0.0500 0.0500 0.0380 0.0500 84,500 +0.00(+0.00%)
Mar 13, 2020 0.0525 0.0551 0.0380 0.0500 17,900 -0.01(-16.53%)
Mar 12, 2020 0.0450 0.0600 0.0350 0.0599 335,676 -0.00(-0.17%)
Mar 11, 2020 0.0528 0.0600 0.0528 0.0600 5,509 +0.00(+0.00%)
Mar 10, 2020 0.0578 0.0600 0.0528 0.0600 33,381 +0.00(+1.01%)
Mar 09, 2020 0.0640 0.0640 0.0528 0.0594 59,963 -0.01(-8.47%)
Mar 06, 2020 0.0529 0.0650 0.0529 0.0649 466,900 +0.01(+29.80%)
Mar 05, 2020 0.0523 0.0523 0.0460 0.0500 138,368 -0.01(-15.25%)
Mar 04, 2020 0.0500 0.0639 0.0500 0.0590 103,781 +0.00(+5.36%)
Mar 03, 2020 0.0530 0.0640 0.0530 0.0560 142,898 -0.00(-6.82%)
Mar 02, 2020 0.0620 0.0640 0.0550 0.0601 218,116 +0.01(+12.55%)
Feb 28, 2020 0.0450 0.0560 0.0450 0.0534 78,800 +0.00(+8.98%)
Feb 27, 2020 0.0370 0.0589 0.0370 0.0490 125,291 -0.01(-16.81%)
Feb 26, 2020 0.0606 0.0620 0.0360 0.0589 295,044 -0.00(-3.44%)
Feb 25, 2020 0.0575 0.0637 0.0575 0.0610 15,591 -0.00(-4.39%)
Feb 24, 2020 0.0620 0.0639 0.0550 0.0638 82,428 +0.00(+2.90%)
Feb 21, 2020 0.0615 0.0649 0.0580 0.0620 43,900 +0.01(+12.73%)
Feb 20, 2020 0.0451 0.0650 0.0351 0.0550 128,466 -0.01(-12.70%)
Feb 19, 2020 0.0600 0.0664 0.0500 0.0630 150,893 +0.00(+5.00%)
Feb 18, 2020 0.0690 0.0700 0.0600 0.0600 79,745 -0.01(-13.04%)
Feb 14, 2020 0.0680 0.0701 0.0650 0.0690 147,700 +0.00(+1.47%)
Feb 13, 2020 0.0700 0.0720 0.0650 0.0680 169,709 -0.00(-4.90%)
Feb 12, 2020 0.0728 0.0728 0.0690 0.0715 53,690 +0.00(+0.42%)
Feb 11, 2020 0.0735 0.0768 0.0655 0.0712 169,867 -0.01(-11.00%)
Feb 10, 2020 0.0790 0.0800 0.0771 0.0800 121,201 +0.00(+1.27%)
Feb 07, 2020 0.0760 0.0790 0.0660 0.0790 225,700 +0.00(+3.95%)
Feb 06, 2020 0.0795 0.0795 0.0730 0.0760 45,964 -0.00(-4.28%)
Feb 05, 2020 0.0625 0.0795 0.0625 0.0794 215,087 +0.01(+13.43%)
Feb 04, 2020 0.0800 0.0800 0.0700 0.0700 177,093 -0.00(-0.14%)
Feb 03, 2020 0.0780 0.0780 0.0701 0.0701 337,945 -0.01(-7.76%)
Jan 31, 2020 0.0795 0.0795 0.0730 0.0760 439,700 +0.00(+2.43%)
Jan 30, 2020 0.0799 0.0799 0.0650 0.0742 154,774 +0.00(+6.00%)
Jan 29, 2020 0.0860 0.0860 0.0700 0.0700 202,443 -0.01(-12.50%)
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.