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 -0.0005 (-33.33%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 2, 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 (%)
Apr 29, 2022 0.0250 0.0250 0.0213 0.0249 61,740 +0.00(+0.00%)
Apr 28, 2022 0.0210 0.0249 0.0190 0.0249 301,319 +0.00(+18.57%)
Apr 27, 2022 0.0211 0.0220 0.0193 0.0210 984,878 -0.00(-0.47%)
Apr 26, 2022 0.0210 0.0246 0.0200 0.0211 217,608 +0.00(+0.48%)
Apr 25, 2022 0.0190 0.0217 0.0161 0.0210 898,320 +0.00(+0.00%)
Apr 22, 2022 0.0215 0.0230 0.0200 0.0210 235,962 -0.00(-2.33%)
Apr 21, 2022 0.0226 0.0278 0.0200 0.0215 755,353 -0.00(-3.59%)
Apr 20, 2022 0.0210 0.0300 0.0210 0.0223 422,028 -0.00(-3.04%)
Apr 19, 2022 0.0250 0.0260 0.0201 0.0230 380,121 +0.00(+15.00%)
Apr 18, 2022 0.0250 0.0250 0.0200 0.0200 349,683 -0.01(-20.00%)
Apr 14, 2022 0.0270 0.0270 0.0196 0.0250 600,727 -0.00(-5.30%)
Apr 13, 2022 0.0290 0.0290 0.0232 0.0264 527,456 -0.00(-4.35%)
Apr 12, 2022 0.0261 0.0276 0.0260 0.0276 465,765 -0.00(-1.43%)
Apr 11, 2022 0.0252 0.0280 0.0232 0.0280 221,984 +0.00(+21.21%)
Apr 08, 2022 0.0260 0.0260 0.0231 0.0231 259,745 -0.00(-11.15%)
Apr 07, 2022 0.0260 0.0280 0.0258 0.0260 395,435 -0.00(-3.70%)
Apr 06, 2022 0.0280 0.0280 0.0270 0.0270 44,204 -0.00(-3.57%)
Apr 05, 2022 0.0285 0.0288 0.0270 0.0280 120,945 -0.00(-3.45%)
Apr 04, 2022 0.0294 0.0294 0.0275 0.0290 29,300 +0.00(+5.45%)
Apr 01, 2022 0.0270 0.0339 0.0259 0.0275 338,399 +0.00(+3.77%)
Mar 31, 2022 0.0272 0.0281 0.0265 0.0265 264,610 -0.00(-2.57%)
Mar 30, 2022 0.0300 0.0300 0.0265 0.0272 192,903 +0.00(+4.62%)
Mar 29, 2022 0.0275 0.0318 0.0260 0.0260 1,158,711 +0.00(+0.78%)
Mar 28, 2022 0.0268 0.0275 0.0258 0.0258 228,178 +0.00(+1.18%)
Mar 25, 2022 0.0270 0.0275 0.0221 0.0255 800,822 +0.00(+1.59%)
Mar 24, 2022 0.0235 0.0260 0.0214 0.0251 741,977 +0.00(+6.81%)
Mar 23, 2022 0.0202 0.0235 0.0191 0.0235 429,004 +0.00(+12.98%)
Mar 22, 2022 0.0210 0.0235 0.0193 0.0208 396,636 +0.00(+12.43%)
Mar 21, 2022 0.0200 0.0210 0.0185 0.0185 291,302 -0.00(-11.90%)
Mar 18, 2022 0.0205 0.0210 0.0200 0.0210 603,004 +0.00(+2.94%)
Mar 17, 2022 0.0200 0.0210 0.0200 0.0204 349,701 +0.00(+2.00%)
Mar 16, 2022 0.0196 0.0220 0.0196 0.0200 530,235 +0.00(+2.04%)
Mar 15, 2022 0.0196 0.0215 0.0196 0.0196 178,992 +0.00(+0.00%)
Mar 14, 2022 0.0210 0.0210 0.0196 0.0196 82,656 -0.00(-0.51%)
Mar 11, 2022 0.0206 0.0219 0.0193 0.0197 537,846 -0.00(-4.37%)
Mar 10, 2022 0.0237 0.0237 0.0202 0.0206 519,761 -0.00(-10.04%)
Mar 09, 2022 0.0212 0.0252 0.0212 0.0229 285,342 +0.00(+4.09%)
Mar 08, 2022 0.0248 0.0248 0.0220 0.0220 376,621 -0.00(-7.95%)
Mar 07, 2022 0.0240 0.0269 0.0216 0.0239 140,908 +0.00(+8.14%)
Mar 04, 2022 0.0250 0.0284 0.0221 0.0221 336,396 -0.01(-23.53%)
Mar 03, 2022 0.0295 0.0295 0.0259 0.0289 190,200 -0.00(-0.34%)
Mar 02, 2022 0.0295 0.0295 0.0280 0.0290 325,536 +0.00(+2.11%)
Mar 01, 2022 0.0279 0.0295 0.0260 0.0284 204,338 +0.00(+5.97%)
Feb 28, 2022 0.0250 0.0294 0.0237 0.0268 851,533 +0.00(+6.77%)
Feb 25, 2022 0.0270 0.0285 0.0251 0.0251 621,126 -0.00(-16.33%)
Feb 24, 2022 0.0285 0.0315 0.0250 0.0300 762,095 -0.00(-3.23%)
Feb 23, 2022 0.0310 0.0310 0.0285 0.0310 119,511 +0.00(+1.64%)
Feb 22, 2022 0.0315 0.0315 0.0272 0.0305 703,394 -0.00(-3.17%)
Feb 18, 2022 0.0315 0 -0.00(-0.32%)
Feb 17, 2022 0.0250 0.0316 0.0250 0.0316 563,957 +0.00(+1.94%)
Feb 16, 2022 0.0345 0.0350 0.0262 0.0310 1,603,355 -0.00(-3.13%)
Feb 15, 2022 0.0260 0.0349 0.0250 0.0320 2,795,287 +0.00(+14.29%)
Feb 14, 2022 0.0240 0.0282 0.0240 0.0280 1,316,901 +0.00(+0.00%)
Feb 11, 2022 0.0210 0.0296 0.0200 0.0280 2,204,558 +0.01(+40.00%)
Feb 10, 2022 0.0195 0.0210 0.0189 0.0200 666,335 +0.00(+5.82%)
Feb 09, 2022 0.0200 0.0200 0.0182 0.0189 448,215 -0.00(-5.50%)
Feb 08, 2022 0.0200 0.0210 0.0182 0.0200 338,736 +0.00(+0.00%)
Feb 07, 2022 0.0191 0.0200 0.0191 0.0200 153,345 +0.00(+5.26%)
Feb 04, 2022 0.0192 0.0200 0.0190 0.0190 753,374 +0.00(+0.00%)
Feb 03, 2022 0.0202 0.0188 0.0190 589,061 +0.00(+2.15%)
Feb 02, 2022 0.0201 0.0210 0.0185 0.0186 694,231 -0.00(-7.00%)
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.