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 )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 30, 2021 0.1550 0.1600 0.1363 0.1525 1,133,400 +0.01(+5.10%)
Apr 29, 2021 0.1400 0.1510 0.1375 0.1451 912,018 -0.00(-0.96%)
Apr 28, 2021 0.1520 0.1520 0.1375 0.1465 496,279 -0.00(-2.20%)
Apr 27, 2021 0.1370 0.1542 0.1360 0.1498 973,135 +0.02(+13.06%)
Apr 26, 2021 0.1225 0.1400 0.1210 0.1325 697,493 +0.01(+10.32%)
Apr 23, 2021 0.1334 0.1334 0.1200 0.1201 290,800 -0.01(-6.32%)
Apr 22, 2021 0.1324 0.1324 0.1200 0.1282 313,406 -0.00(-1.38%)
Apr 21, 2021 0.1300 0.1360 0.1175 0.1300 411,354 -0.01(-4.34%)
Apr 20, 2021 0.1326 0.1400 0.1200 0.1359 428,371 -0.00(-2.93%)
Apr 19, 2021 0.1350 0.1425 0.1175 0.1400 496,478 +0.00(+1.60%)
Apr 16, 2021 0.1320 0.1450 0.1320 0.1378 392,500 -0.00(-1.57%)
Apr 15, 2021 0.1350 0.1450 0.1300 0.1400 606,175 +0.00(+3.55%)
Apr 14, 2021 0.1310 0.1399 0.1310 0.1352 327,577 +0.00(+0.15%)
Apr 13, 2021 0.1499 0.1499 0.1300 0.1350 447,004 -0.01(-5.59%)
Apr 12, 2021 0.1494 0.1513 0.1400 0.1430 470,387 -0.01(-3.90%)
Apr 09, 2021 0.1500 0.1560 0.1450 0.1488 678,300 +0.00(+2.27%)
Apr 08, 2021 0.1435 0.1525 0.1400 0.1455 191,681 +0.00(+1.32%)
Apr 07, 2021 0.1575 0.1599 0.1350 0.1436 306,214 -0.00(-3.30%)
Apr 06, 2021 0.1600 0.1600 0.1400 0.1485 301,363 +0.00(+0.68%)
Apr 05, 2021 0.1550 0.1600 0.1433 0.1475 513,477 -0.01(-4.84%)
Apr 01, 2021 0.1560 0.1570 0.1433 0.1550 325,100 +0.01(+4.73%)
Mar 31, 2021 0.1560 0.1600 0.1355 0.1480 254,262 +0.01(+5.71%)
Mar 30, 2021 0.1600 0.1600 0.1214 0.1400 1,343,640 -0.01(-4.37%)
Mar 29, 2021 0.1401 0.1625 0.1401 0.1464 818,630 -0.00(-2.40%)
Mar 26, 2021 0.1401 0.1510 0.1375 0.1500 962,100 +0.00(+2.74%)
Mar 25, 2021 0.1406 0.1500 0.1400 0.1460 670,377 -0.00(-2.67%)
Mar 24, 2021 0.1500 0.1500 0.1401 0.1500 639,572 +0.01(+3.45%)
Mar 23, 2021 0.1580 0.1580 0.1420 0.1450 696,670 -0.01(-3.33%)
Mar 22, 2021 0.1490 0.1625 0.1422 0.1500 783,123 +0.00(+0.00%)
Mar 19, 2021 0.1500 0.1600 0.1410 0.1500 899,900 +0.00(+0.00%)
Mar 18, 2021 0.1475 0.1556 0.1450 0.1500 1,250,525 +0.00(+0.00%)
Mar 17, 2021 0.1550 0.1550 0.1401 0.1500 1,175,745 +0.00(+0.00%)
Mar 16, 2021 0.1649 0.1649 0.1326 0.1500 1,653,688 +0.00(+0.00%)
Mar 15, 2021 0.1576 0.1650 0.1350 0.1500 1,729,689 -0.01(-6.25%)
Mar 12, 2021 0.1736 0.1736 0.1500 0.1600 784,600 -0.00(-2.44%)
Mar 11, 2021 0.1638 0.1725 0.1514 0.1640 1,151,616 +0.01(+7.47%)
Mar 10, 2021 0.1700 0.1868 0.1501 0.1526 1,705,143 -0.01(-4.62%)
Mar 09, 2021 0.1600 0.1700 0.1401 0.1600 1,470,968 +0.02(+10.73%)
Mar 08, 2021 0.1500 0.1599 0.1400 0.1445 825,728 -0.00(-0.34%)
Mar 05, 2021 0.1375 0.1474 0.1261 0.1450 1,499,900 +0.00(+0.00%)
Mar 04, 2021 0.1453 0.1600 0.1301 0.1450 1,356,719 -0.01(-3.33%)
Mar 03, 2021 0.1600 0.1600 0.1401 0.1500 1,149,506 -0.02(-9.09%)
Mar 02, 2021 0.1650 0.1800 0.1450 0.1650 977,341 +0.02(+10.00%)
Mar 01, 2021 0.1490 0.1799 0.1410 0.1500 3,226,588 +0.01(+11.03%)
Feb 26, 2021 0.1589 0.1589 0.1000 0.1351 2,731,800 -0.02(-14.98%)
Feb 25, 2021 0.1700 0.1800 0.1450 0.1589 1,351,038 -0.01(-6.53%)
Feb 24, 2021 0.1868 0.1868 0.1650 0.1700 1,721,753 +0.00(+1.98%)
Feb 23, 2021 0.2075 0.2199 0.1500 0.1667 3,180,072 -0.04(-18.68%)
Feb 22, 2021 0.2100 0.2449 0.2000 0.2050 3,205,065 -0.01(-2.38%)
Feb 19, 2021 0.2310 0.2310 0.2000 0.2100 2,653,000 -0.01(-4.46%)
Feb 18, 2021 0.2480 0.2500 0.2000 0.2198 3,646,898 -0.02(-6.86%)
Feb 17, 2021 0.2400 0.3100 0.2000 0.2360 4,124,897 -0.00(-0.84%)
Feb 16, 2021 0.2000 0.2450 0.1875 0.2380 9,582,809 +0.05(+28.65%)
Feb 12, 2021 0.2399 0.2400 0.1200 0.1850 10,796,999 -0.02(-8.42%)
Feb 11, 2021 0.0795 0.2200 0.0790 0.2020 4,592,710 +0.12(+152.82%)
Feb 10, 2021 0.0680 0.0799 0.0621 0.0799 1,131,636 +0.01(+17.50%)
Feb 09, 2021 0.0800 0.0800 0.0680 0.0680 1,835,438 -0.01(-15.00%)
Feb 08, 2021 0.0630 0.0800 0.0560 0.0800 3,901,457 +0.03(+63.27%)
Feb 05, 2021 0.0500 0.0500 0.0425 0.0490 391,300 +0.00(+4.26%)
Feb 04, 2021 0.0470 0.0500 0.0444 0.0470 1,341,319 +0.00(+1.08%)
Feb 03, 2021 0.0544 0.0544 0.0465 0.0465 558,229 -0.00(-4.71%)
Feb 02, 2021 0.0500 0.0500 0.0465 0.0488 560,610 -0.00(-2.40%)
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.