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 )

0.8100 -0.0100 (-1.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 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 (%)
May 28, 2021 0.1402 0.1470 0.1313 0.1450 92,904 +0.00(+3.42%)
May 27, 2021 0.1360 0.1402 0.1240 0.1402 39,451 +0.02(+13.89%)
May 26, 2021 0.1330 0.1330 0.1211 0.1231 111,421 -0.01(-8.13%)
May 25, 2021 0.1250 0.1341 0.1250 0.1340 25,806 +0.00(+3.08%)
May 24, 2021 0.1380 0.1380 0.1300 0.1300 20,086 -0.01(-4.62%)
May 21, 2021 0.1380 0.1380 0.1131 0.1363 230,298 +0.00(+2.17%)
May 20, 2021 0.1420 0.1430 0.1311 0.1334 140,975 -0.01(-6.06%)
May 19, 2021 0.1490 0.1490 0.1380 0.1420 55,475 +0.00(+0.07%)
May 18, 2021 0.1535 0.1586 0.1380 0.1419 118,987 -0.01(-5.71%)
May 17, 2021 0.1537 0.1600 0.1400 0.1505 65,235 +0.00(+0.60%)
May 14, 2021 0.1410 0.1577 0.1337 0.1496 306,881 +0.01(+8.41%)
May 13, 2021 0.1240 0.1413 0.1240 0.1380 94,255 +0.00(+2.53%)
May 12, 2021 0.1456 0.1457 0.1339 0.1346 69,687 -0.01(-4.81%)
May 11, 2021 0.1619 0.1620 0.1395 0.1414 240,496 -0.02(-10.22%)
May 10, 2021 0.1550 0.1612 0.1500 0.1575 133,684 -0.00(-0.94%)
May 07, 2021 0.1600 0.1600 0.1400 0.1590 194,339 +0.01(+4.19%)
May 06, 2021 0.1670 0.1686 0.1500 0.1526 62,880 -0.01(-7.01%)
May 05, 2021 0.1828 0.1828 0.1600 0.1641 44,845 -0.01(-6.23%)
May 04, 2021 0.1800 0.1800 0.1750 0.1750 7,230 -0.01(-4.37%)
May 03, 2021 0.1862 0.1862 0.1800 0.1830 47,600 -0.00(-1.72%)
Apr 30, 2021 0.1862 0.1862 0.1725 0.1862 36,100 +0.00(+0.00%)
Apr 29, 2021 0.1862 0.1862 0.1530 0.1862 100,356 +0.01(+4.78%)
Apr 28, 2021 0.1750 0.1935 0.1750 0.1777 44,465 -0.00(-2.15%)
Apr 27, 2021 0.1900 0.1900 0.1816 0.1816 8,919 +0.00(+0.89%)
Apr 26, 2021 0.1850 0.1880 0.1800 0.1800 11,455 +0.00(+0.28%)
Apr 23, 2021 0.1790 0.1844 0.1750 0.1795 8,100 +0.00(+1.70%)
Apr 22, 2021 0.1934 0.1934 0.1703 0.1765 40,154 -0.01(-7.11%)
Apr 21, 2021 0.1671 0.1900 0.1671 0.1900 10,725 +0.01(+6.98%)
Apr 20, 2021 0.1850 0.1900 0.1640 0.1776 85,644 +0.00(+0.85%)
Apr 19, 2021 0.1700 0.1900 0.1545 0.1761 94,508 -0.01(-7.32%)
Apr 16, 2021 0.1955 0.1955 0.1800 0.1900 14,200 -0.00(-0.99%)
Apr 15, 2021 0.1965 0.1965 0.1800 0.1919 33,305 +0.00(+1.27%)
Apr 14, 2021 0.1921 0.1921 0.1800 0.1895 12,536 +0.01(+7.55%)
Apr 13, 2021 0.1995 0.1995 0.1762 0.1762 20,180 -0.01(-5.52%)
Apr 12, 2021 0.2022 0.2022 0.1761 0.1865 62,159 -0.01(-6.05%)
Apr 09, 2021 0.1902 0.1985 0.1900 0.1985 21,100 +0.00(+0.76%)
Apr 08, 2021 0.1940 0.1970 0.1900 0.1970 4,695 +0.00(+1.55%)
Apr 07, 2021 0.1997 0.1997 0.1821 0.1940 43,973 -0.01(-2.71%)
Apr 06, 2021 0.2037 0.2038 0.1822 0.1994 50,348 +0.00(+1.68%)
Apr 05, 2021 0.2000 0.2025 0.1870 0.1961 67,776 -0.00(-1.75%)
Apr 01, 2021 0.1950 0.2000 0.1902 0.1996 21,500 +0.00(+0.10%)
Mar 31, 2021 0.2050 0.2050 0.1950 0.1994 23,158 +0.01(+5.00%)
Mar 30, 2021 0.2016 0.2016 0.1899 0.1899 9,100 -0.01(-3.31%)
Mar 29, 2021 0.2007 0.2100 0.1886 0.1964 35,755 -0.00(-0.25%)
Mar 26, 2021 0.2018 0.2127 0.1938 0.1969 60,700 -0.01(-6.01%)
Mar 25, 2021 0.2018 0.2095 0.1937 0.2095 52,376 -0.00(-1.41%)
Mar 24, 2021 0.2064 0.2128 0.2022 0.2125 22,300 +0.00(+1.19%)
Mar 23, 2021 0.2000 0.2110 0.2000 0.2100 21,960 -0.01(-2.78%)
Mar 22, 2021 0.2161 0.2162 0.2000 0.2160 37,470 +0.00(+1.41%)
Mar 19, 2021 0.2146 0.2146 0.2000 0.2130 48,400 +0.00(+0.28%)
Mar 18, 2021 0.2147 0.2169 0.2050 0.2124 54,338 +0.01(+2.61%)
Mar 17, 2021 0.2250 0.2250 0.2000 0.2070 9,653 -0.01(-4.83%)
Mar 16, 2021 0.2172 0.2175 0.2002 0.2175 6,449 +0.02(+9.63%)
Mar 15, 2021 0.2225 0.2225 0.1982 0.1984 13,823 -0.02(-8.66%)
Mar 12, 2021 0.2034 0.2172 0.2000 0.2172 13,400 +0.00(+0.51%)
Mar 11, 2021 0.2145 0.2202 0.2076 0.2161 30,973 +0.00(+0.93%)
Mar 10, 2021 0.2000 0.2154 0.1985 0.2141 19,853 +0.01(+6.73%)
Mar 09, 2021 0.2029 0.2145 0.2000 0.2006 20,866 -0.01(-4.48%)
Mar 08, 2021 0.2129 0.2136 0.1800 0.2100 35,982 +0.02(+10.76%)
Mar 05, 2021 0.2169 0.2169 0.1855 0.1896 60,700 -0.02(-9.46%)
Mar 04, 2021 0.2227 0.2228 0.1814 0.2094 141,807 -0.02(-6.89%)
Mar 03, 2021 0.2260 0.2498 0.2045 0.2249 47,271 -0.01(-2.60%)
Mar 02, 2021 0.2464 0.2500 0.2050 0.2309 111,120 +0.01(+4.95%)
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.