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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grapefruit USA Inc (OP: GPFT )

0.0008 -0.0001 (-11.11%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 5, 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 (%)
Jul 30, 2021 0.0445 0.0445 0.0368 0.0410 276,816 +0.00(+7.89%)
Jul 29, 2021 0.0410 0.0410 0.0370 0.0380 715,123 -0.00(-5.00%)
Jul 28, 2021 0.0393 0.0410 0.0380 0.0400 353,500 +0.00(+4.44%)
Jul 27, 2021 0.0405 0.0424 0.0345 0.0383 369,850 -0.00(-1.79%)
Jul 26, 2021 0.0410 0.0410 0.0375 0.0390 258,501 -0.00(-2.50%)
Jul 23, 2021 0.0400 0.0400 0.0359 0.0400 341,612 +0.00(+5.26%)
Jul 22, 2021 0.0409 0.0410 0.0380 0.0380 127,847 -0.00(-2.56%)
Jul 21, 2021 0.0380 0.0410 0.0350 0.0390 698,262 +0.00(+5.41%)
Jul 20, 2021 0.0390 0.0390 0.0348 0.0370 610,476 +0.00(+0.00%)
Jul 19, 2021 0.0381 0.0400 0.0345 0.0370 458,982 -0.00(-5.13%)
Jul 16, 2021 0.0400 0.0425 0.0368 0.0390 308,782 -0.00(-2.50%)
Jul 15, 2021 0.0445 0.0445 0.0350 0.0400 1,035,022 -0.00(-9.09%)
Jul 14, 2021 0.0427 0.0440 0.0421 0.0440 675,468 +0.00(+4.51%)
Jul 13, 2021 0.0445 0.0445 0.0420 0.0421 371,959 -0.00(-2.09%)
Jul 12, 2021 0.0490 0.0490 0.0411 0.0430 461,122 -0.00(-1.15%)
Jul 09, 2021 0.0433 0.0485 0.0420 0.0435 1,165,402 +0.00(+2.11%)
Jul 08, 2021 0.0465 0.0490 0.0410 0.0426 1,755,719 -0.00(-8.39%)
Jul 07, 2021 0.0500 0.0514 0.0404 0.0465 1,308,945 -0.00(-3.13%)
Jul 06, 2021 0.0500 0.0503 0.0479 0.0480 270,189 +0.00(+0.21%)
Jul 02, 2021 0.0500 0.0514 0.0403 0.0479 1,008,962 -0.00(-2.24%)
Jul 01, 2021 0.0516 0.0524 0.0480 0.0490 705,387 -0.00(-9.09%)
Jun 30, 2021 0.0520 0.0550 0.0510 0.0539 941,355 +0.00(+0.75%)
Jun 29, 2021 0.0576 0.0590 0.0520 0.0535 956,650 -0.00(-5.98%)
Jun 28, 2021 0.0550 0.0600 0.0510 0.0569 821,386 +0.00(+3.45%)
Jun 25, 2021 0.0506 0.0590 0.0506 0.0550 1,563,175 +0.00(+1.85%)
Jun 24, 2021 0.0690 0.0720 0.0502 0.0540 1,695,756 -0.01(-10.00%)
Jun 23, 2021 0.0510 0.0625 0.0500 0.0600 949,324 +0.01(+20.00%)
Jun 22, 2021 0.0518 0.0600 0.0480 0.0500 1,015,713 -0.00(-3.85%)
Jun 21, 2021 0.0700 0.0700 0.0520 0.0520 919,687 -0.01(-13.33%)
Jun 18, 2021 0.0680 0.0680 0.0590 0.0600 805,783 -0.00(-6.98%)
Jun 17, 2021 0.0700 0.0700 0.0635 0.0645 811,786 -0.00(-6.79%)
Jun 16, 2021 0.0711 0.0750 0.0690 0.0692 302,001 +0.00(+0.29%)
Jun 15, 2021 0.0747 0.0750 0.0685 0.0690 750,012 -0.00(-6.76%)
Jun 14, 2021 0.0740 0.0740 0.0671 0.0740 458,219 +0.00(+5.71%)
Jun 11, 2021 0.0750 0.0750 0.0655 0.0700 522,895 +0.00(+0.00%)
Jun 10, 2021 0.0721 0.0721 0.0632 0.0700 539,841 +0.00(+1.74%)
Jun 09, 2021 0.0750 0.0750 0.0623 0.0688 756,696 -0.00(-2.96%)
Jun 08, 2021 0.0631 0.0730 0.0631 0.0709 405,097 +0.00(+2.75%)
Jun 07, 2021 0.0718 0.0718 0.0623 0.0690 726,953 -0.00(-3.23%)
Jun 04, 2021 0.0672 0.0750 0.0652 0.0713 774,794 +0.00(+4.85%)
Jun 03, 2021 0.0700 0.0700 0.0625 0.0680 1,687,509 -0.00(-2.86%)
Jun 02, 2021 0.0755 0.0755 0.0630 0.0700 1,593,142 -0.00(-5.41%)
Jun 01, 2021 0.0800 0.0800 0.0723 0.0740 938,433 -0.00(-5.73%)
May 28, 2021 0.0858 0.0858 0.0719 0.0785 788,587 -0.01(-8.51%)
May 27, 2021 0.0860 0.0900 0.0800 0.0858 497,700 +0.00(+3.13%)
May 26, 2021 0.0830 0.0890 0.0590 0.0832 1,778,065 +0.00(+1.46%)
May 25, 2021 0.1002 0.1059 0.0760 0.0820 2,769,830 -0.02(-21.53%)
May 24, 2021 0.1105 0.1105 0.0983 0.1045 1,494,572 -0.01(-5.43%)
May 21, 2021 0.1110 0.1110 0.1061 0.1105 304,525 -0.00(-0.45%)
May 20, 2021 0.1150 0.1150 0.1051 0.1110 462,892 -0.00(-3.39%)
May 19, 2021 0.1050 0.1149 0.1037 0.1149 515,095 +0.01(+8.09%)
May 18, 2021 0.1022 0.1064 0.1001 0.1063 465,751 +0.00(+4.01%)
May 17, 2021 0.1100 0.1150 0.1012 0.1022 633,784 -0.01(-7.09%)
May 14, 2021 0.1160 0.1160 0.1020 0.1100 443,208 -0.00(-2.22%)
May 13, 2021 0.1050 0.1150 0.1020 0.1125 1,203,464 -0.00(-2.17%)
May 12, 2021 0.1130 0.1200 0.1050 0.1150 454,241 -0.00(-2.21%)
May 11, 2021 0.1235 0.1300 0.1100 0.1176 487,860 -0.01(-9.54%)
May 10, 2021 0.1150 0.1447 0.1150 0.1300 433,926 +0.01(+13.04%)
May 07, 2021 0.1175 0.1220 0.1150 0.1150 521,875 -0.00(-1.54%)
May 06, 2021 0.1110 0.1375 0.1000 0.1168 2,202,958 -0.02(-14.74%)
May 05, 2021 0.1450 0.1450 0.1201 0.1370 974,565 -0.00(-1.93%)
May 04, 2021 0.1558 0.1590 0.1390 0.1397 439,088 -0.00(-3.19%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.