Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.6500 -0.0190 (-2.84%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.7000 0.7060 0.6550 0.6690 371,430 -0.03(-4.33%)
Nov 21, 2024 0.6991 0.7046 0.6988 0.6993 54,986 -0.01(-1.17%)
Nov 20, 2024 0.6900 0.7160 0.6900 0.7076 124,860 +0.02(+2.48%)
Nov 19, 2024 0.6900 0.7012 0.6900 0.6905 90,991 -0.02(-3.10%)
Nov 18, 2024 0.7035 0.7200 0.6900 0.7126 112,942 +0.01(+1.08%)
Nov 15, 2024 0.7000 0.7300 0.6950 0.7050 81,281 +0.01(+0.71%)
Nov 14, 2024 0.6800 0.7300 0.6730 0.7000 334,733 +0.02(+2.94%)
Nov 13, 2024 0.6300 0.7000 0.6200 0.6800 128,764 +0.04(+6.25%)
Nov 12, 2024 0.6000 0.6500 0.6000 0.6400 114,378 +0.02(+3.34%)
Nov 11, 2024 0.6200 0.6374 0.6000 0.6193 122,348 -0.02(-3.23%)
Nov 08, 2024 0.6300 0.6400 0.6200 0.6400 35,832 +0.02(+3.23%)
Nov 07, 2024 0.6100 0.6300 0.5726 0.6200 117,083 +0.03(+5.08%)
Nov 06, 2024 0.6400 0.6400 0.5600 0.5900 598,975 -0.06(-9.23%)
Nov 05, 2024 0.6500 0.6800 0.6500 0.6500 26,921 +0.01(+1.56%)
Nov 04, 2024 0.6700 0.6700 0.6300 0.6400 45,497 -0.01(-1.54%)
Nov 01, 2024 0.6600 0.6700 0.6300 0.6500 36,549 -0.03(-4.41%)
Oct 31, 2024 0.6800 0.6800 0.6800 0.6800 720 +0.02(+3.03%)
Oct 30, 2024 0.6410 0.6650 0.6300 0.6600 47,651 -0.03(-4.35%)
Oct 29, 2024 0.6900 0.7200 0.6600 0.6900 1,484,895 -0.01(-1.47%)
Oct 28, 2024 0.6100 0.7003 0.6100 0.7003 123,770 -0.01(-1.37%)
Oct 25, 2024 0.6800 0.7100 0.6500 0.7100 59,724 +0.06(+10.08%)
Oct 24, 2024 0.6257 0.6900 0.6257 0.6450 37,529 -0.03(-3.73%)
Oct 23, 2024 0.6800 0.6800 0.6400 0.6700 17,582 -0.01(-0.74%)
Oct 22, 2024 0.6700 0.6750 0.6439 0.6750 60,605 +0.04(+6.30%)
Oct 21, 2024 0.6500 0.6500 0.6200 0.6350 90,381 -0.03(-3.79%)
Oct 18, 2024 0.6700 0.6700 0.6569 0.6600 14,764 -0.03(-4.35%)
Oct 17, 2024 0.6750 0.6900 0.6500 0.6900 109,945 +0.01(+1.47%)
Oct 16, 2024 0.7000 0.7000 0.6600 0.6800 34,695 -0.02(-2.86%)
Oct 15, 2024 0.7200 0.7200 0.6600 0.7000 12,219 -0.02(-2.78%)
Oct 14, 2024 0.7200 0.7200 0.6900 0.7200 108,861 +0.01(+1.41%)
Oct 11, 2024 0.6577 0.7100 0.6577 0.7100 116,506 +0.02(+2.16%)
Oct 10, 2024 0.6900 0.6950 0.6300 0.6950 127,002 +0.01(+0.72%)
Oct 09, 2024 0.6675 0.6900 0.6600 0.6900 18,952 -0.01(-0.72%)
Oct 08, 2024 0.6950 0.7000 0.6700 0.6950 38,710 +0.01(+2.21%)
Oct 07, 2024 0.7000 0.7000 0.6775 0.6800 28,439 -0.02(-2.86%)
Oct 04, 2024 0.7100 0.7100 0.6700 0.7000 30,528 +0.00(+0.59%)
Oct 03, 2024 0.7100 0.7100 0.6800 0.6959 15,728 -0.01(-1.99%)
Oct 02, 2024 0.7000 0.7100 0.6842 0.7100 21,233 +0.02(+2.90%)
Oct 01, 2024 0.7000 0.7000 0.6600 0.6900 12,060 -0.01(-1.43%)
Sep 30, 2024 0.6600 0.7000 0.6200 0.7000 130,655 +0.04(+6.06%)
Sep 27, 2024 0.7200 0.7200 0.5800 0.6600 504,469 -0.05(-6.71%)
Sep 26, 2024 0.7000 0.7300 0.7000 0.7075 134,636 +0.03(+4.04%)
Sep 25, 2024 0.7200 0.7200 0.6800 0.6800 80,021 -0.04(-5.56%)
Sep 24, 2024 0.7000 0.7200 0.7000 0.7200 46,532 +0.00(+0.00%)
Sep 23, 2024 0.6700 0.7900 0.6200 0.7200 1,056,145 +0.06(+9.09%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.