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

Grown Rogue International Inc (CSE: GRIN )

0.8300 +0.0200 (+2.47%)
Official Closing Price Updated: 3:35 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.8200 0.8500 0.7800 0.8300 46,000 +0.02(+2.47%)
Aug 22, 2024 0.7800 0.8200 0.7700 0.8100 31,519 +0.01(+1.25%)
Aug 21, 2024 0.8400 0.8400 0.7900 0.8000 109,318 -0.02(-2.44%)
Aug 20, 2024 0.8500 0.8600 0.8200 0.8200 61,250 -0.01(-1.20%)
Aug 19, 2024 0.8500 0.8600 0.8300 0.8300 23,615 +0.02(+2.47%)
Aug 16, 2024 0.8500 0.8600 0.8100 0.8100 18,000 -0.06(-6.90%)
Aug 15, 2024 0.8900 0.8900 0.8600 0.8700 17,800 -0.03(-3.33%)
Aug 14, 2024 0.8200 0.9000 0.8200 0.9000 213,000 +0.07(+8.43%)
Aug 13, 2024 0.8500 0.8500 0.8100 0.8300 9,500 +0.01(+1.22%)
Aug 12, 2024 0.8600 0.8700 0.8200 0.8200 42,725 -0.05(-5.75%)
Aug 09, 2024 0.8700 0.8700 0.8600 0.8700 21,747 -0.01(-1.14%)
Aug 08, 2024 0.8300 0.8800 0.8100 0.8800 155,500 +0.08(+10.00%)
Aug 07, 2024 0.8300 0.8700 0.8000 0.8000 192,100 -0.03(-3.61%)
Aug 06, 2024 0.8200 0.8500 0.8000 0.8300 347,420 +0.01(+1.22%)
Aug 02, 2024 0.8200 0 +0.01(+1.23%)
Aug 01, 2024 0.8200 0.8200 0.8000 0.8100 38,000 -0.01(-1.22%)
Jul 31, 2024 0.8400 0.9000 0.8100 0.8200 36,040 -0.05(-5.75%)
Jul 30, 2024 0.8900 0.9000 0.8500 0.8700 273,535 +0.03(+3.57%)
Jul 29, 2024 0.8900 0.9000 0.8400 0.8400 26,600 -0.06(-6.67%)
Jul 26, 2024 0.9000 0.9000 0.8900 0.9000 112,500 +0.00(+0.00%)
Jul 25, 2024 0.8400 0.9000 0.8300 0.9000 53,272 +0.06(+7.14%)
Jul 24, 2024 0.8800 0.8800 0.8400 0.8400 7,000 -0.02(-2.33%)
Jul 23, 2024 0.7500 0.9000 0.7500 0.8600 162,162 +0.07(+8.86%)
Jul 22, 2024 0.8000 0.8000 0.7800 0.7900 7,387 -0.01(-1.25%)
Jul 19, 2024 0.7900 0.8000 0.7900 0.8000 23,002 +0.01(+1.27%)
Jul 18, 2024 0.8000 0.8300 0.7900 0.7900 393,910 -0.01(-1.25%)
Jul 17, 2024 0.8200 0.8200 0.8000 0.8000 22,510 -0.02(-2.44%)
Jul 16, 2024 0.8200 0.8200 0.7900 0.8200 14,905 +0.01(+1.23%)
Jul 15, 2024 0.8500 0.8500 0.8000 0.8100 27,000 +0.02(+2.53%)
Jul 12, 2024 0.8200 0.8300 0.7600 0.7900 733,696 -0.05(-5.95%)
Jul 11, 2024 0.8000 0.8400 0.8000 0.8400 4,500 +0.04(+5.00%)
Jul 10, 2024 0.7800 0.8200 0.7800 0.8000 6,500 +0.03(+3.90%)
Jul 09, 2024 0.8100 0.8200 0.7600 0.7700 85,125 -0.02(-2.53%)
Jul 08, 2024 0.8200 0.8200 0.7700 0.7900 188,056 -0.07(-8.14%)
Jul 05, 2024 0.8600 0.8700 0.8500 0.8600 10,003 +0.00(+0.00%)
Jul 04, 2024 0.9000 0.9000 0.8600 0.8600 7,000 -0.02(-2.27%)
Jul 03, 2024 0.8600 0.9000 0.8500 0.8800 32,248 +0.02(+2.33%)
Jul 02, 2024 0.9000 0.9000 0.8600 0.8600 16,505 -0.04(-4.44%)
Jun 28, 2024 0.9000 0 -0.02(-2.17%)
Jun 27, 2024 0.8900 0.9800 0.8900 0.9200 29,500 +0.03(+3.37%)
Jun 26, 2024 0.8900 0.9000 0.8700 0.8900 77,900 +0.01(+1.14%)
Jun 25, 2024 0.9300 0.9300 0.8800 0.8800 63,610 -0.06(-6.38%)
Jun 24, 2024 0.8600 0.9400 0.8600 0.9400 21,345 +0.09(+10.59%)
Jun 21, 2024 0.9200 0.9200 0.8400 0.8500 79,219 -0.08(-8.60%)
Jun 20, 2024 0.9100 0.9300 0.8800 0.9300 351,712 +0.01(+1.09%)
Jun 19, 2024 0.9200 0.9200 0.9100 0.9200 6,000 +0.00(+0.00%)
Jun 18, 2024 0.9100 0.9300 0.8800 0.9200 2,012,312 +0.01(+1.10%)
Jun 17, 2024 0.9100 0.9300 0.9000 0.9100 16,215 -0.03(-3.19%)
Jun 14, 2024 0.8900 0.9400 0.8900 0.9400 16,460 +0.04(+4.44%)
Jun 13, 2024 0.9000 0.9000 0.9000 0.9000 2,330 -0.03(-3.23%)
Jun 12, 2024 0.9300 0.9600 0.8800 0.9300 85,517 +0.00(+0.00%)
Jun 11, 2024 0.9200 0.9400 0.9000 0.9300 25,287 +0.00(+0.00%)
Jun 10, 2024 0.9300 0.9500 0.9300 0.9300 8,400 -0.02(-2.11%)
Jun 07, 2024 0.9500 0.9700 0.9300 0.9500 45,050 -0.01(-1.04%)
Jun 06, 2024 1.000 1.020 0.9600 0.9600 69,900 -0.04(-4.00%)
Jun 05, 2024 1.000 1.020 0.9600 1.000 132,630 -0.01(-0.99%)
Jun 04, 2024 1.000 1.020 0.9600 1.010 171,030 +0.01(+1.00%)
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.