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 )

0.6600 -0.0293 (-4.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.6600 0.6900 0.6500 0.6600 26,604 -0.03(-4.25%)
Sep 19, 2024 0.6300 0.6893 0.6300 0.6893 405,681 +0.04(+5.56%)
Sep 18, 2024 0.6700 0.6700 0.6348 0.6530 22,277 -0.01(-1.06%)
Sep 17, 2024 0.6500 0.6600 0.6400 0.6600 227,933 +0.01(+1.54%)
Sep 16, 2024 0.6531 0.6600 0.6400 0.6500 27,121 +0.00(+0.00%)
Sep 13, 2024 0.6375 0.6500 0.6375 0.6500 80,405 +0.01(+0.78%)
Sep 12, 2024 0.6500 0.6500 0.6400 0.6450 50,523 +0.02(+2.38%)
Sep 11, 2024 0.6450 0.6500 0.6300 0.6300 65,345 -0.01(-0.79%)
Sep 10, 2024 0.6200 0.6400 0.6000 0.6350 125,389 +0.02(+3.25%)
Sep 09, 2024 0.6250 0.6250 0.6000 0.6150 109,435 +0.01(+0.82%)
Sep 06, 2024 0.6300 0.6300 0.6000 0.6100 43,655 -0.01(-1.61%)
Sep 05, 2024 0.6000 0.6400 0.6000 0.6200 87,195 +0.02(+3.04%)
Sep 04, 2024 0.6400 0.6400 0.6000 0.6017 53,840 -0.01(-2.16%)
Sep 03, 2024 0.6200 0.6350 0.6000 0.6150 256,957 -0.01(-0.98%)
Aug 30, 2024 0.6280 0.6400 0.6000 0.6211 62,806 -0.02(-2.95%)
Aug 29, 2024 0.6000 0.6400 0.5900 0.6400 191,283 +0.03(+4.92%)
Aug 28, 2024 0.5900 0.6100 0.5800 0.6100 76,200 +0.01(+1.67%)
Aug 27, 2024 0.6200 0.6400 0.5900 0.6000 146,683 -0.04(-6.25%)
Aug 26, 2024 0.6200 0.6400 0.6050 0.6400 70,696 +0.02(+3.23%)
Aug 23, 2024 0.6000 0.6200 0.5700 0.6200 211,206 +0.02(+3.33%)
Aug 22, 2024 0.5800 0.6000 0.5700 0.6000 132,780 +0.01(+1.69%)
Aug 21, 2024 0.6200 0.6300 0.5900 0.5900 132,587 -0.02(-2.48%)
Aug 20, 2024 0.6100 0.6300 0.6050 0.6050 107,597 -0.01(-1.45%)
Aug 19, 2024 0.6000 0.6400 0.6000 0.6139 44,163 -0.01(-0.98%)
Aug 16, 2024 0.6200 0.6500 0.6000 0.6200 61,249 -0.02(-3.13%)
Aug 15, 2024 0.6400 0.6400 0.6200 0.6400 60,336 -0.01(-1.54%)
Aug 14, 2024 0.6100 0.6500 0.6000 0.6500 262,644 +0.06(+10.17%)
Aug 13, 2024 0.6150 0.6150 0.5900 0.5900 162,760 +0.00(+0.00%)
Aug 12, 2024 0.6300 0.6400 0.5900 0.5900 137,480 -0.03(-4.84%)
Aug 09, 2024 0.6425 0.6550 0.6200 0.6200 23,571 -0.03(-4.62%)
Aug 08, 2024 0.5850 0.6500 0.5800 0.6500 305,533 +0.03(+4.84%)
Aug 07, 2024 0.6100 0.6400 0.5700 0.6200 178,955 +0.01(+1.64%)
Aug 06, 2024 0.6500 0.6500 0.5934 0.6100 426,176 +0.01(+1.67%)
Aug 05, 2024 0.5500 0.6190 0.5000 0.6000 105,562 +0.00(+0.00%)
Aug 02, 2024 0.5700 0.6245 0.5700 0.6000 228,507 +0.01(+1.97%)
Aug 01, 2024 0.6000 0.6670 0.5884 0.5884 44,720 -0.01(-1.93%)
Jul 31, 2024 0.6500 0.6569 0.5900 0.6000 71,505 -0.04(-6.25%)
Jul 30, 2024 0.6500 0.6800 0.6110 0.6400 310,338 +0.02(+3.23%)
Jul 29, 2024 0.6600 0.6600 0.5320 0.6200 71,642 -0.04(-6.06%)
Jul 26, 2024 0.6525 0.6730 0.6300 0.6600 156,075 +0.02(+3.13%)
Jul 25, 2024 0.6200 0.6800 0.6000 0.6400 111,946 +0.00(+0.16%)
Jul 24, 2024 0.6111 0.6390 0.5600 0.6390 53,000 +0.02(+3.26%)
Jul 23, 2024 0.5685 0.6500 0.5540 0.6188 234,966 +0.03(+4.88%)
Jul 22, 2024 0.5900 0.6000 0.5500 0.5900 31,582 +0.00(+0.00%)
Jul 19, 2024 0.5879 0.5900 0.5700 0.5900 21,095 +0.00(+0.22%)
Jul 18, 2024 0.5900 0.5950 0.5800 0.5887 403,878 -0.00(-0.22%)
Jul 17, 2024 0.6100 0.6100 0.5600 0.5900 35,017 -0.01(-1.67%)
Jul 16, 2024 0.6036 0.6036 0.5700 0.6000 206,751 -0.02(-3.23%)
Jul 15, 2024 0.6000 0.6200 0.5800 0.6200 53,611 +0.02(+3.33%)
Jul 12, 2024 0.6000 0.6100 0.5600 0.6000 118,740 -0.02(-3.23%)
Jul 11, 2024 0.6000 0.6200 0.6000 0.6200 23,023 +0.02(+3.33%)
Jul 10, 2024 0.5630 0.6200 0.5600 0.6000 59,082 +0.03(+5.26%)
Jul 09, 2024 0.6000 0.6192 0.5550 0.5700 100,300 -0.02(-3.39%)
Jul 08, 2024 0.6001 0.6400 0.5800 0.5900 295,043 -0.06(-8.88%)
Jul 05, 2024 0.6600 0.6600 0.6000 0.6475 23,354 -0.03(-4.78%)
Jul 03, 2024 0.6427 0.6800 0.6010 0.6800 78,147 +0.04(+5.99%)
Jul 02, 2024 0.6675 0.6900 0.6010 0.6416 46,186 -0.06(-8.34%)
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.