Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grapefruit USA Inc (OP: GPFT )

0.0007 +0.0001 (+16.67%)
Streaming Delayed Price Updated: 11:55 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0019 0.0019 0.0018 0.0018 90,138 +0.00(+20.00%)
Mar 27, 2024 0.0016 0.0017 0.0015 0.0015 1,117,087 -0.00(-16.67%)
Mar 26, 2024 0.0011 0.0018 0.0011 0.0018 613,916 +0.00(+50.00%)
Mar 25, 2024 0.0015 0.0017 0.0012 0.0012 343,035 -0.00(-20.00%)
Mar 22, 2024 0.0014 0.0015 0.0014 0.0015 72,000 +0.00(+0.00%)
Mar 21, 2024 0.0018 0.0018 0.0011 0.0015 258,977 -0.00(-11.76%)
Mar 20, 2024 0.0013 0.0017 0.0011 0.0017 1,439,404 +0.00(+13.33%)
Mar 19, 2024 0.0014 0.0016 0.0014 0.0015 318,016 +0.00(+7.14%)
Mar 18, 2024 0.0015 0.0017 0.0014 0.0014 157,625 +0.00(+0.00%)
Mar 15, 2024 0.0014 0.0014 0.0014 0.0014 1,002 +0.00(+0.00%)
Mar 14, 2024 0.0008 0.0014 0.0008 0.0014 3,797,895 +0.00(+55.56%)
Mar 13, 2024 0.0009 0.0010 0.0009 0.0009 59,000 -0.00(-10.00%)
Mar 12, 2024 0.0008 0.0010 0.0008 0.0010 197,440 +0.00(+25.00%)
Mar 11, 2024 0.0008 0.0009 0.0008 0.0008 884,791 -0.00(-11.11%)
Mar 08, 2024 0.0008 0.0009 0.0008 0.0009 1,515 +0.00(+12.50%)
Mar 07, 2024 0.0009 0.0009 0.0008 0.0008 448,791 -0.00(-20.00%)
Mar 05, 2024 0.0010 5 +0.00(+11.11%)
Mar 04, 2024 0.0010 0.0010 0.0009 0.0009 300,400 -0.00(-10.00%)
Mar 01, 2024 0.0010 0.0010 0.0010 0.0010 2,000 +0.00(+0.00%)
Feb 29, 2024 0.0009 0.0010 0.0009 0.0010 39,437 +0.00(+0.00%)
Feb 28, 2024 0.0009 0.0010 0.0009 0.0010 70,756 +0.00(+0.00%)
Feb 26, 2024 0.0010 6 +0.00(+0.00%)
Feb 23, 2024 0.0009 0.0010 0.0009 0.0010 9,250 +0.00(+0.00%)
Feb 22, 2024 0.0011 0.0011 0.0009 0.0010 171,009 +0.00(+11.11%)
Feb 21, 2024 0.0010 0.0010 0.0009 0.0009 102,500 -0.00(-18.18%)
Feb 20, 2024 0.0011 0.0011 0.0009 0.0011 12,260 +0.00(+0.00%)
Feb 16, 2024 0.0013 0.0013 0.0010 0.0011 2,248,669 -0.00(-8.33%)
Feb 15, 2024 0.0012 0.0012 0.0012 0.0012 10,057 +0.00(+0.00%)
Feb 14, 2024 0.0012 0.0012 0.0012 0.0012 210 +0.00(+0.00%)
Feb 13, 2024 0.0012 0.0012 0.0012 0.0012 165,083 -0.00(-7.69%)
Feb 12, 2024 0.0011 0.0014 0.0011 0.0013 719,954 -0.00(-7.14%)
Feb 09, 2024 0.0011 0.0014 0.0011 0.0014 219,500 +0.00(+16.67%)
Feb 08, 2024 0.0013 0.0014 0.0010 0.0012 906,495 -0.00(-20.00%)
Feb 07, 2024 0.0014 0.0015 0.0012 0.0015 32,918 +0.00(+7.14%)
Feb 06, 2024 0.0012 0.0014 0.0012 0.0014 73,427 +0.00(+7.69%)
Feb 05, 2024 0.0011 0.0013 0.0010 0.0013 361,116 +0.00(+30.00%)
Feb 02, 2024 0.0012 0.0013 0.0010 0.0010 2,014,102 -0.00(-16.67%)
Feb 01, 2024 0.0014 0.0014 0.0012 0.0012 116,902 +0.00(+0.00%)
Jan 30, 2024 0.0012 0 -0.00(-25.00%)
Jan 29, 2024 0.0016 0.0016 0.0016 0.0016 243,150 +0.00(+6.67%)
Jan 26, 2024 0.0014 0.0015 0.0014 0.0015 303,164 +0.00(+36.36%)
Jan 25, 2024 0.0015 0.0016 0.0011 0.0011 1,444,060 -0.00(-15.38%)
Jan 23, 2024 0.0013 2 +0.00(+8.33%)
Jan 22, 2024 0.0010 0.0014 0.0010 0.0012 1,010,000 -0.00(-14.29%)
Jan 19, 2024 0.0014 0.0014 0.0014 0.0014 346,296 +0.00(+27.27%)
Jan 18, 2024 0.0014 0.0014 0.0011 0.0011 667,000 -0.00(-21.43%)
Jan 17, 2024 0.0012 0.0014 0.0012 0.0014 116,000 +0.00(+7.69%)
Jan 16, 2024 0.0014 0.0015 0.0012 0.0013 1,257,909 -0.00(-7.14%)
Jan 12, 2024 0.0012 0.0014 0.0012 0.0014 214,500 -0.00(-6.67%)
Jan 11, 2024 0.0017 0.0017 0.0012 0.0015 179,416 -0.00(-11.76%)
Jan 10, 2024 0.0017 0.0017 0.0017 0.0017 300,615 +0.00(+6.25%)
Jan 09, 2024 0.0016 0.0017 0.0016 0.0016 207,711 -0.00(-5.88%)
Jan 08, 2024 0.0020 0.0020 0.0017 0.0017 216,500 -0.00(-10.53%)
Jan 05, 2024 0.0019 0.0020 0.0019 0.0019 965,581 +0.00(+5.56%)
Jan 04, 2024 0.0023 0.0023 0.0016 0.0018 674,509 -0.00(-10.00%)
Jan 03, 2024 0.0014 0.0020 0.0011 0.0020 568,881 +0.00(+42.86%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.