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 )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 16, 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, 2022 0.0089 0.0090 0.0088 0.0088 413,907 +0.00(+12.82%)
Sep 29, 2022 0.0115 0.0115 0.0078 0.0078 2,172,409 -0.00(-15.22%)
Sep 28, 2022 0.0092 0.0092 0.0092 0.0092 24,721 -0.00(-8.00%)
Sep 27, 2022 0.0100 0.0100 0.0100 0.0100 12,975 +0.00(+1.01%)
Sep 26, 2022 0.0080 0.0100 0.0080 0.0099 26,303 -0.00(-1.00%)
Sep 23, 2022 0.0084 0.0100 0.0082 0.0100 129,236 +0.00(+0.00%)
Sep 22, 2022 0.0105 0.0110 0.0092 0.0100 70,756 +0.00(+0.00%)
Sep 21, 2022 0.0095 0.0110 0.0095 0.0100 160,716 +0.00(+1.01%)
Sep 20, 2022 0.0100 0.0100 0.0092 0.0099 187,535 -0.00(-1.00%)
Sep 19, 2022 0.0102 0.0110 0.0100 0.0100 44,933 +0.00(+0.00%)
Sep 16, 2022 0.0100 0.0100 0.0100 0.0100 926 +0.00(+0.00%)
Sep 15, 2022 0.0110 0.0110 0.0100 0.0100 443,564 +0.00(+0.00%)
Sep 14, 2022 0.0103 0.0110 0.0100 0.0100 241,456 -0.00(-1.96%)
Sep 13, 2022 0.0111 0.0120 0.0102 0.0102 190,819 +0.00(+0.00%)
Sep 12, 2022 0.0110 0.0115 0.0101 0.0102 1,337,265 -0.00(-7.27%)
Sep 09, 2022 0.0107 0.0120 0.0097 0.0110 308,502 -0.00(-4.35%)
Sep 08, 2022 0.0105 0.0120 0.0105 0.0115 8,905 -0.00(-4.17%)
Sep 07, 2022 0.0120 0.0120 0.0105 0.0120 382,414 +0.00(+8.11%)
Sep 06, 2022 0.0120 0.0120 0.0100 0.0111 34,250 -0.00(-7.50%)
Sep 02, 2022 0.0120 0.0121 0.0108 0.0120 720,050 +0.00(+1.69%)
Sep 01, 2022 0.0119 0.0119 0.0118 0.0118 88,507 +0.00(+0.85%)
Aug 31, 2022 0.0108 0.0117 0.0097 0.0117 7,093 +0.00(+0.00%)
Aug 30, 2022 0.0119 0.0119 0.0100 0.0117 212,420 +0.00(+8.33%)
Aug 29, 2022 0.0108 0.0130 0.0104 0.0108 225,245 -0.00(-2.70%)
Aug 26, 2022 0.0118 0.0130 0.0075 0.0111 1,185,430 -0.00(-0.89%)
Aug 25, 2022 0.0116 0.0116 0.0110 0.0112 305,354 -0.00(-7.44%)
Aug 24, 2022 0.0121 0.0121 0.0120 0.0121 84,001 +0.00(+0.00%)
Aug 23, 2022 0.0120 0.0121 0.0117 0.0121 68,345 +0.00(+3.42%)
Aug 22, 2022 0.0120 0.0150 0.0100 0.0117 606,003 +0.00(+1.74%)
Aug 19, 2022 0.0113 0.0150 0.0101 0.0115 674,840 -0.00(-9.45%)
Aug 18, 2022 0.0109 0.0130 0.0109 0.0127 495,672 +0.00(+16.51%)
Aug 17, 2022 0.0129 0.0139 0.0109 0.0109 1,129,429 -0.00(-14.84%)
Aug 16, 2022 0.0117 0.0128 0.0117 0.0128 376,403 +0.00(+9.40%)
Aug 15, 2022 0.0103 0.0135 0.0103 0.0117 358,789 -0.00(-2.50%)
Aug 12, 2022 0.0120 0.0139 0.0113 0.0120 756,115 -0.00(-6.98%)
Aug 11, 2022 0.0130 0.0139 0.0129 0.0129 14,779 -0.00(-7.19%)
Aug 10, 2022 0.0121 0.0140 0.0120 0.0139 28,704 -0.00(-4.14%)
Aug 09, 2022 0.0101 0.0145 0.0101 0.0145 691,742 +0.00(+20.83%)
Aug 08, 2022 0.0124 0.0127 0.0120 0.0120 617,538 -0.00(-5.51%)
Aug 05, 2022 0.0125 0.0145 0.0120 0.0127 538,284 +0.00(+1.60%)
Aug 04, 2022 0.0135 0.0135 0.0120 0.0125 124,444 -0.00(-10.07%)
Aug 03, 2022 0.0140 0.0140 0.0130 0.0139 680,001 +0.00(+7.75%)
Aug 02, 2022 0.0130 0.0145 0.0120 0.0129 542,443 -0.00(-0.77%)
Aug 01, 2022 0.0140 0.0140 0.0130 0.0130 281,126 +0.00(+4.00%)
Jul 29, 2022 0.0120 0.0150 0.0120 0.0125 375,484 +0.00(+4.17%)
Jul 28, 2022 0.0123 0.0127 0.0120 0.0120 868,942 -0.00(-3.23%)
Jul 27, 2022 0.0120 0.0124 0.0120 0.0124 5,564 -0.00(-3.88%)
Jul 26, 2022 0.0130 0.0140 0.0120 0.0129 662,930 -0.00(-0.77%)
Jul 25, 2022 0.0130 0.0130 0.0130 0.0130 25,423 -0.00(-5.80%)
Jul 22, 2022 0.0140 0.0140 0.0138 0.0138 27,002 -0.00(-1.43%)
Jul 21, 2022 0.0134 0.0145 0.0129 0.0140 166,046 +0.00(+2.19%)
Jul 20, 2022 0.0135 0.0148 0.0135 0.0137 56,018 +0.00(+0.74%)
Jul 19, 2022 0.0130 0.0136 0.0130 0.0136 645,034 +0.00(+4.62%)
Jul 18, 2022 0.0143 0.0145 0.0130 0.0130 778,693 +0.00(+0.00%)
Jul 15, 2022 0.0164 0.0164 0.0130 0.0130 813,894 -0.00(-4.41%)
Jul 14, 2022 0.0150 0.0150 0.0131 0.0136 356,449 -0.00(-6.21%)
Jul 13, 2022 0.0131 0.0150 0.0131 0.0145 165,014 -0.00(-3.33%)
Jul 12, 2022 0.0170 0.0170 0.0136 0.0150 450,359 +0.00(+4.90%)
Jul 11, 2022 0.0137 0.0175 0.0137 0.0143 48,076 -0.00(-7.74%)
Jul 08, 2022 0.0160 0.0160 0.0140 0.0155 252,208 -0.00(-3.13%)
Jul 07, 2022 0.0163 0.0165 0.0156 0.0160 27,690 +0.00(+12.68%)
Jul 06, 2022 0.0140 0.0175 0.0138 0.0142 638,573 +0.00(+5.19%)
Jul 05, 2022 0.0140 0.0148 0.0130 0.0135 542,009 -0.00(-9.40%)
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.