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 (OP: GRUSF )

0.7700 -0.0600 (-7.23%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 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 (%)
May 29, 2020 0.0705 0.0850 0.0705 0.0850 6,900 +0.01(+6.25%)
May 28, 2020 0.0839 0.0850 0.0800 0.0800 6,900 -0.00(-5.66%)
May 27, 2020 0.0893 0.0893 0.0794 0.0848 18,663 -0.00(-0.24%)
May 26, 2020 0.0848 0.0850 0.0848 0.0850 2,750 +0.01(+19.72%)
May 22, 2020 0.0834 0.0834 0.0680 0.0710 15,800 +0.01(+9.23%)
May 20, 2020 0.0650 0.0650 0.0650 0 -0.01(-10.22%)
May 19, 2020 0.0724 0.0730 0.0631 0.0724 24,350 -0.01(-8.35%)
May 18, 2020 0.0650 0.0790 0.0530 0.0790 70,978 +0.01(+21.54%)
May 15, 2020 0.0714 0.0714 0.0650 0.0650 3,300 +0.01(+18.18%)
May 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 11, 2020 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
May 07, 2020 0.0600 0.0600 0.0600 0 -0.00(-5.21%)
May 05, 2020 0.0633 0.0633 0.0633 0 +0.00(+6.03%)
May 01, 2020 0.0597 0.0597 0.0597 0 +0.00(+7.37%)
Apr 30, 2020 0.0592 0.0592 0.0556 0.0556 1,100 -0.01(-18.24%)
Apr 29, 2020 0.0700 0.0700 0.0680 0.0680 5,150 +0.01(+25.93%)
Apr 28, 2020 0.0533 0.0540 0.0533 0.0540 2,242 -0.00(-6.09%)
Apr 27, 2020 0.0575 0.0575 0.0575 30 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0600 0.0575 0.0575 1,600 -0.00(-4.17%)
Apr 23, 2020 0.0700 0.0700 0.0600 0.0600 8,593 -0.01(-7.69%)
Apr 22, 2020 0.0650 0.0650 0.0650 22 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0650 0.0600 0.0650 33,670 -0.01(-7.54%)
Apr 20, 2020 0.0700 0.0722 0.0700 0.0703 2,700 +0.00(+2.93%)
Apr 15, 2020 0.0683 0.0683 0.0683 0 +0.00(+6.89%)
Apr 14, 2020 0.0700 0.0734 0.0600 0.0639 79,761 -0.01(-7.66%)
Apr 13, 2020 0.0533 0.0692 0.0533 0.0692 8,365 +0.00(+0.44%)
Apr 09, 2020 0.0700 0.0700 0.0600 0.0689 31,500 +0.00(+2.53%)
Apr 08, 2020 0.0640 0.0686 0.0640 0.0672 76,620 +0.00(+0.75%)
Apr 07, 2020 0.0700 0.0750 0.0650 0.0667 41,010 -0.00(-3.47%)
Apr 06, 2020 0.0747 0.0747 0.0691 0.0691 7,100 +0.01(+10.03%)
Apr 03, 2020 0.0700 0.0719 0.0628 0.0628 18,000 -0.01(-10.29%)
Apr 02, 2020 0.0672 0.0743 0.0672 0.0700 6,596 +0.00(+0.00%)
Apr 01, 2020 0.0670 0.0960 0.0418 0.0700 672,479 +0.02(+51.84%)
Mar 31, 2020 0.0455 0.0672 0.0455 0.0461 19,500 -0.02(-33.19%)
Mar 27, 2020 0.0690 0.0690 0.0690 0 +0.01(+15.00%)
Mar 26, 2020 0.0600 0.0600 0.0600 0.0600 517 -0.01(-9.09%)
Mar 25, 2020 0.0700 0.0700 0.0580 0.0660 52,400 -0.00(-5.04%)
Mar 24, 2020 0.0460 0.1300 0.0460 0.0695 53,425 +0.03(+73.75%)
Mar 23, 2020 0.0400 0.0401 0.0400 0.0400 62,157 +0.00(+0.00%)
Mar 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 17, 2020 0.0425 0.0425 0.0400 0.0400 13,500 +0.00(+0.00%)
Mar 16, 2020 0.0900 0.0900 0.0400 0.0400 21,222 +0.01(+23.08%)
Mar 12, 2020 0.0325 0.0325 0.0325 0 -0.01(-22.80%)
Mar 11, 2020 0.0400 0.0688 0.0400 0.0421 8,750 +0.00(+5.25%)
Mar 10, 2020 0.0400 0.0515 0.0400 0.0400 42,850 -0.01(-20.00%)
Mar 09, 2020 0.0400 0.0500 0.0400 0.0500 15,400 +0.00(+0.00%)
Mar 06, 2020 0.0687 0.0687 0.0321 0.0500 43,700 -0.00(-6.72%)
Mar 05, 2020 0.0552 0.0552 0.0400 0.0536 49,172 -0.00(-2.90%)
Mar 04, 2020 0.0500 0.0716 0.0500 0.0552 23,965 +0.01(+10.40%)
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.