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 (%)
Jun 30, 2022 0.0160 0.0172 0.0146 0.0167 460,136 +0.00(+4.37%)
Jun 29, 2022 0.0173 0.0173 0.0152 0.0160 441,930 +0.00(+0.00%)
Jun 28, 2022 0.0190 0.0190 0.0154 0.0160 580,404 -0.00(-17.95%)
Jun 27, 2022 0.0189 0.0200 0.0176 0.0195 331,998 -0.00(-2.99%)
Jun 24, 2022 0.0161 0.0254 0.0155 0.0201 383,741 +0.00(+18.24%)
Jun 23, 2022 0.0176 0.0190 0.0166 0.0170 112,796 -0.00(-3.41%)
Jun 22, 2022 0.0151 0.0190 0.0151 0.0176 122,225 +0.00(+3.53%)
Jun 21, 2022 0.0146 0.0190 0.0146 0.0170 444,373 +0.00(+13.33%)
Jun 17, 2022 0.0165 0.0170 0.0150 0.0150 189,896 -0.00(-9.09%)
Jun 16, 2022 0.0165 0.0170 0.0152 0.0165 316,907 -0.00(-2.94%)
Jun 15, 2022 0.0171 0.0195 0.0165 0.0170 91,001 -0.00(-1.16%)
Jun 14, 2022 0.0161 0.0195 0.0153 0.0172 435,260 -0.00(-14.00%)
Jun 13, 2022 0.0180 0.0200 0.0151 0.0200 574,354 +0.00(+12.36%)
Jun 10, 2022 0.0190 0.0217 0.0178 0.0178 353,154 -0.00(-11.00%)
Jun 09, 2022 0.0188 0.0230 0.0180 0.0200 312,760 +0.00(+0.00%)
Jun 08, 2022 0.0200 0.0200 0.0200 0.0200 55,535 +0.00(+0.00%)
Jun 07, 2022 0.0180 0.0200 0.0180 0.0200 140,786 +0.00(+0.00%)
Jun 06, 2022 0.0215 0.0250 0.0182 0.0200 227,220 +0.00(+0.00%)
Jun 03, 2022 0.0200 0.0230 0.0180 0.0200 438,605 -0.00(-16.67%)
Jun 02, 2022 0.0186 0.0240 0.0186 0.0240 31,045 +0.00(+20.00%)
Jun 01, 2022 0.0192 0.0200 0.0185 0.0200 210,951 +0.00(+4.71%)
May 31, 2022 0.0250 0.0250 0.0180 0.0191 686,988 -0.00(-5.45%)
May 27, 2022 0.0185 0.0226 0.0185 0.0202 206,888 +0.00(+1.00%)
May 26, 2022 0.0260 0.0260 0.0182 0.0200 219,557 +0.00(+0.50%)
May 25, 2022 0.0200 0.0211 0.0185 0.0199 437,210 -0.00(-0.50%)
May 24, 2022 0.0198 0.0200 0.0196 0.0200 304,316 +0.00(+0.00%)
May 23, 2022 0.0230 0.0250 0.0196 0.0200 505,493 -0.01(-20.00%)
May 20, 2022 0.0348 0.0348 0.0202 0.0250 414,295 -0.01(-21.87%)
May 19, 2022 0.0214 0.0340 0.0197 0.0320 1,947,293 +0.01(+28.00%)
May 18, 2022 0.0245 0.0250 0.0224 0.0250 100,400 +0.00(+6.38%)
May 17, 2022 0.0240 0.0245 0.0214 0.0235 107,961 +0.00(+2.17%)
May 16, 2022 0.0198 0.0240 0.0190 0.0230 1,267,567 +0.00(+15.00%)
May 13, 2022 0.0179 0.0240 0.0176 0.0200 145,257 +0.00(+0.00%)
May 12, 2022 0.0175 0.0215 0.0175 0.0200 123,755 -0.00(-8.26%)
May 11, 2022 0.0191 0.0218 0.0131 0.0218 719,728 +0.00(+20.44%)
May 10, 2022 0.0187 0.0200 0.0181 0.0181 331,479 -0.00(-9.50%)
May 09, 2022 0.0260 0.0260 0.0181 0.0200 259,460 -0.01(-22.48%)
May 06, 2022 0.0205 0.0258 0.0161 0.0258 873,771 +0.00(+22.86%)
May 05, 2022 0.0201 0.0238 0.0200 0.0210 418,902 -0.00(-11.76%)
May 04, 2022 0.0203 0.0248 0.0186 0.0238 316,801 +0.00(+19.00%)
May 03, 2022 0.0200 0.0268 0.0195 0.0200 375,229 -0.00(-4.76%)
May 02, 2022 0.0250 0.0253 0.0200 0.0210 194,991 -0.00(-15.66%)
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%)
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.