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 )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2019 0.1000 0.1000 0.0664 0.0850 132,400 +0.00(+4.29%)
Nov 27, 2019 0.0905 0.0905 0.0815 0.0815 1,100 -0.01(-8.53%)
Nov 26, 2019 0.0847 0.1000 0.0780 0.0891 148,939 +0.01(+6.71%)
Nov 22, 2019 0.0835 0.0835 0.0835 0 +0.01(+15.97%)
Nov 21, 2019 0.0870 0.0870 0.0720 0.0720 15,890 -0.01(-15.29%)
Nov 20, 2019 0.0752 0.0868 0.0752 0.0850 7,050 +0.01(+6.25%)
Nov 19, 2019 0.0700 0.0800 0.0700 0.0800 6,080 +0.01(+18.87%)
Nov 18, 2019 0.0673 0.0750 0.0673 0.0673 7,219 -0.00(-3.86%)
Nov 15, 2019 0.0779 0.0779 0.0640 0.0700 33,700 -0.00(-3.98%)
Nov 14, 2019 0.0500 0.1000 0.0500 0.0729 36,170 -0.02(-20.67%)
Nov 13, 2019 0.0817 0.0919 0.0800 0.0919 4,150 -0.00(-1.18%)
Nov 11, 2019 0.0930 0.0930 0.0930 0 -0.01(-9.97%)
Nov 08, 2019 0.0800 0.1033 0.0800 0.1033 14,700 +0.02(+29.12%)
Nov 07, 2019 0.0796 0.0939 0.0770 0.0800 7,770 -0.02(-17.78%)
Nov 06, 2019 0.0969 0.1000 0.0850 0.0973 8,472 -0.01(-6.26%)
Nov 05, 2019 0.1006 0.1075 0.0883 0.1038 41,340 +0.00(+4.22%)
Nov 04, 2019 0.0810 0.0996 0.0810 0.0996 9,754 +0.01(+11.91%)
Nov 01, 2019 0.1140 0.1140 0.0890 0.0890 8,500 -0.01(-11.00%)
Oct 31, 2019 0.1152 0.1152 0.1000 0.1000 43,350 -0.01(-9.26%)
Oct 30, 2019 0.1171 0.1171 0.1070 0.1102 5,340 -0.00(-1.78%)
Oct 29, 2019 0.1122 0.1122 0.1122 75 +0.00(+0.00%)
Oct 28, 2019 0.1035 0.1122 0.1035 0.1122 6,500 +0.01(+5.85%)
Oct 25, 2019 0.1091 0.1180 0.1000 0.1060 18,300 -0.01(-8.23%)
Oct 24, 2019 0.1155 0.1155 0.1155 0.1155 2,000 -0.00(-3.51%)
Oct 23, 2019 0.1140 0.1197 0.1140 0.1197 1,370 +0.01(+9.82%)
Oct 22, 2019 0.1175 0.1175 0.1090 0.1090 7,670 +0.00(+2.16%)
Oct 21, 2019 0.1067 0.1067 0.1067 0.1067 400 -0.00(-3.00%)
Oct 18, 2019 0.1070 0.1100 0.1070 0.1100 1,100 +0.01(+6.80%)
Oct 17, 2019 0.1220 0.1220 0.1030 0.1030 17,814 -0.03(-19.72%)
Oct 15, 2019 0.1283 0.1283 0.1283 0 +0.01(+10.03%)
Oct 14, 2019 0.1300 0.1300 0.1140 0.1166 3,035 -0.02(-16.71%)
Oct 11, 2019 0.1300 0.1400 0.1262 0.1400 11,400 +0.00(+0.00%)
Oct 10, 2019 0.1400 0.1400 0.1400 85 +0.00(+0.00%)
Oct 09, 2019 0.1262 0.1400 0.1262 0.1400 5,137 +0.00(+0.00%)
Oct 08, 2019 0.1262 0.1400 0.1262 0.1400 26,690 +0.01(+5.18%)
Oct 07, 2019 0.1304 0.1333 0.1262 0.1331 4,500 -0.01(-4.93%)
Oct 04, 2019 0.1293 0.1400 0.1293 0.1400 2,700 -0.01(-7.47%)
Oct 03, 2019 0.1399 0.1513 0.1399 0.1513 4,945 +0.01(+8.07%)
Oct 02, 2019 0.1491 0.1515 0.1400 0.1400 18,337 -0.00(-3.45%)
Oct 01, 2019 0.1400 0.1600 0.1400 0.1450 20,865 -0.02(-10.22%)
Sep 30, 2019 0.1607 0.1615 0.1607 0.1615 2,300 -0.01(-5.00%)
Sep 27, 2019 0.1640 0.1700 0.1500 0.1700 10,400 -0.01(-4.01%)
Sep 26, 2019 0.1866 0.1886 0.1771 0.1771 3,880 -0.00(-1.61%)
Sep 25, 2019 0.1650 0.1800 0.1650 0.1800 17,425 +0.01(+7.46%)
Sep 24, 2019 0.1508 0.1685 0.1400 0.1675 55,685 +0.01(+9.62%)
Sep 23, 2019 0.1652 0.1652 0.1400 0.1528 45,550 -0.01(-7.79%)
Sep 20, 2019 0.1535 0.1657 0.1535 0.1657 4,200 +0.01(+8.58%)
Sep 19, 2019 0.1448 0.1648 0.1400 0.1526 46,100 +0.01(+9.00%)
Sep 18, 2019 0.1350 0.1450 0.1346 0.1400 52,500 +0.00(+0.00%)
Sep 17, 2019 0.1245 0.1400 0.1245 0.1400 4,000 +0.02(+16.67%)
Sep 16, 2019 0.1340 0.1340 0.1158 0.1200 2,770 -0.01(-7.62%)
Sep 13, 2019 0.1300 0.1300 0.1299 0.1299 2,700 -0.00(-2.77%)
Sep 12, 2019 0.1192 0.1338 0.1079 0.1336 29,246 +0.01(+11.33%)
Sep 11, 2019 0.1120 0.1200 0.1120 0.1200 1,500 -0.02(-11.11%)
Sep 10, 2019 0.1489 0.1493 0.1312 0.1350 3,828 +0.01(+8.87%)
Sep 09, 2019 0.1474 0.1474 0.1240 0.1240 11,141 -0.01(-8.15%)
Sep 06, 2019 0.1350 0.1350 0.1350 0.1350 700 -0.00(-0.15%)
Sep 05, 2019 0.1352 0.1352 0.1352 0.1352 1,000 +0.00(+0.75%)
Sep 04, 2019 0.1328 0.1342 0.1295 0.1342 4,600 +0.00(+0.07%)
Sep 03, 2019 0.1219 0.1341 0.1219 0.1341 15,000 +0.02(+16.61%)
Aug 30, 2019 0.1301 0.1301 0.1150 0.1150 1,300 -0.01(-11.40%)
Aug 29, 2019 0.1164 0.1298 0.1164 0.1298 3,355 -0.00(-0.15%)
Aug 28, 2019 0.1184 0.1300 0.1184 0.1300 4,440 +0.00(+3.59%)
Aug 27, 2019 0.1300 0.1300 0.1160 0.1255 10,203 -0.01(-4.20%)
Aug 26, 2019 0.1400 0.1400 0.1223 0.1310 2,747 -0.01(-4.03%)
Aug 23, 2019 0.1336 0.1365 0.1336 0.1365 1,000 +0.00(+2.25%)
Aug 22, 2019 0.1261 0.1335 0.1150 0.1335 11,250 +0.02(+14.59%)
Aug 21, 2019 0.1320 0.1320 0.1165 0.1165 11,101 -0.00(-2.92%)
Aug 20, 2019 0.1183 0.1200 0.1176 0.1200 24,000 -0.01(-7.26%)
Aug 19, 2019 0.1261 0.1294 0.1200 0.1294 16,450 -0.01(-5.82%)
Aug 16, 2019 0.1270 0.1451 0.1200 0.1374 147,400 +0.01(+5.69%)
Aug 15, 2019 0.1311 0.1311 0.1250 0.1300 2,380 -0.01(-3.70%)
Aug 14, 2019 0.1435 0.1480 0.1350 0.1350 23,000 +0.00(+0.00%)
Aug 13, 2019 0.1350 0.1350 0.1350 0.1350 375 +0.00(+2.35%)
Aug 12, 2019 0.1560 0.1560 0.1300 0.1319 3,300 -0.00(-2.30%)
Aug 09, 2019 0.1379 0.1559 0.1350 0.1350 18,100 -0.00(-2.53%)
Aug 08, 2019 0.1670 0.1670 0.1385 0.1385 52,700 -0.03(-16.82%)
Aug 07, 2019 0.1830 0.1830 0.1600 0.1665 26,862 -0.01(-7.50%)
Aug 06, 2019 0.1600 0.1800 0.1600 0.1800 9,325 +0.02(+12.50%)
Aug 02, 2019 0.1600 0.1600 0.1600 0 -0.00(-0.62%)
Aug 01, 2019 0.1675 0.1705 0.1600 0.1610 22,780 -0.02(-8.99%)
Jul 31, 2019 0.1769 0.1769 0.1769 0.1769 360 +0.02(+10.56%)
Jul 30, 2019 0.1635 0.1635 0.1600 0.1600 15,187 -0.02(-9.50%)
Jul 29, 2019 0.1979 0.1979 0.1510 0.1768 113,311 -0.02(-10.66%)
Jul 26, 2019 0.1870 0.1979 0.1800 0.1979 16,700 -0.01(-5.76%)
Jul 25, 2019 0.2020 0.2100 0.1848 0.2100 28,890 +0.01(+4.12%)
Jul 24, 2019 0.1950 0.2106 0.1876 0.2017 96,959 +0.01(+7.86%)
Jul 23, 2019 0.1820 0.2050 0.1692 0.1870 19,600 +0.01(+4.47%)
Jul 22, 2019 0.1827 0.1890 0.1680 0.1790 50,084 +0.01(+4.07%)
Jul 19, 2019 0.1723 0.1810 0.1635 0.1720 75,100 -0.00(-1.71%)
Jul 18, 2019 0.1300 0.1900 0.1159 0.1750 187,769 +0.05(+45.83%)
Jul 17, 2019 0.1129 0.1229 0.1036 0.1200 76,232 +0.01(+6.29%)
Jul 16, 2019 0.1088 0.1129 0.0990 0.1129 23,337 -0.00(-1.40%)
Jul 15, 2019 0.1094 0.1189 0.1094 0.1145 89,025 -0.02(-11.92%)
Jul 12, 2019 0.1250 0.1300 0.1152 0.1300 47,400 -0.01(-6.47%)
Jul 11, 2019 0.1388 0.1430 0.1136 0.1390 105,539 -0.00(-0.64%)
Jul 10, 2019 0.1690 0.1690 0.1357 0.1399 37,128 -0.02(-12.56%)
Jul 09, 2019 0.1573 0.1619 0.1364 0.1600 15,941 +0.00(+1.91%)
Jul 08, 2019 0.1650 0.1650 0.1565 0.1570 23,701 -0.01(-4.62%)
Jul 05, 2019 0.1709 0.1730 0.1576 0.1646 20,500 -0.01(-7.06%)
Jul 03, 2019 0.1549 0.1800 0.1500 0.1771 116,000 +0.03(+17.52%)
Jul 02, 2019 0.1552 0.1783 0.1500 0.1507 68,484 -0.01(-8.17%)
Jul 01, 2019 0.1740 0.1800 0.1500 0.1641 79,750 +0.01(+9.40%)
Jun 28, 2019 0.1620 0.1620 0.1500 0.1500 20,700 -0.01(-5.06%)
Jun 27, 2019 0.1500 0.1658 0.1500 0.1580 3,599 +0.01(+5.33%)
Jun 26, 2019 0.1640 0.1640 0.1500 0.1500 38,866 -0.01(-7.41%)
Jun 25, 2019 0.1620 0.1620 0.1620 0.1620 456 -0.01(-6.14%)
Jun 24, 2019 0.1690 0.1754 0.1553 0.1726 28,562 +0.00(+0.47%)
Jun 21, 2019 0.1730 0.1910 0.1718 0.1718 23,800 +0.00(+0.06%)
Jun 20, 2019 0.1501 0.1720 0.1501 0.1717 49,964 +0.02(+12.15%)
Jun 19, 2019 0.1547 0.1667 0.1501 0.1531 17,719 -0.00(-2.48%)
Jun 18, 2019 0.1500 0.1645 0.1474 0.1570 14,158 -0.01(-5.36%)
Jun 17, 2019 0.1772 0.1831 0.1624 0.1659 48,272 -0.01(-5.52%)
Jun 14, 2019 0.1836 0.1890 0.1732 0.1756 4,700 -0.01(-7.34%)
Jun 13, 2019 0.1916 0.1916 0.1895 0.1895 8,050 +0.00(+0.37%)
Jun 12, 2019 0.1893 0.1919 0.1800 0.1888 23,710 +0.01(+5.59%)
Jun 11, 2019 0.1859 0.1859 0.1788 0.1788 7,718 -0.01(-4.13%)
Jun 10, 2019 0.1792 0.2258 0.1792 0.1865 55,065 +0.02(+9.90%)
Jun 07, 2019 0.1580 0.2153 0.1580 0.1697 19,200 +0.01(+6.06%)
Jun 06, 2019 0.1625 0.1884 0.1575 0.1600 11,263 -0.00(-1.96%)
Jun 05, 2019 0.1600 0.2249 0.1508 0.1632 71,735 -0.01(-6.04%)
Jun 04, 2019 0.1678 0.1920 0.1600 0.1737 22,110 -0.00(-1.42%)
Jun 03, 2019 0.1791 0.2313 0.1693 0.1762 47,420 -0.00(-0.84%)
May 31, 2019 0.1700 0.1777 0.1666 0.1777 110,700 -0.01(-3.48%)
May 30, 2019 0.1903 0.2026 0.1797 0.1841 46,026 -0.06(-23.29%)
May 29, 2019 0.1887 0.2451 0.1747 0.2400 64,055 +0.03(+12.36%)
May 28, 2019 0.2625 0.2625 0.2136 0.2136 13,923 +0.01(+6.80%)
May 24, 2019 0.1975 0.2100 0.1975 0.2000 22,700 -0.01(-5.44%)
May 23, 2019 0.2170 0.2350 0.2000 0.2115 13,140 -0.04(-15.40%)
May 22, 2019 0.2200 0.2500 0.2008 0.2500 13,600 +0.03(+15.00%)
May 21, 2019 0.2240 0.2500 0.2174 0.2174 29,600 -0.03(-13.04%)
May 20, 2019 0.2192 0.2500 0.2192 0.2500 27,530 +0.04(+19.05%)
May 17, 2019 0.2185 0.2195 0.2100 0.2100 31,900 -0.01(-5.87%)
May 16, 2019 0.2235 0.2235 0.2178 0.2231 17,274 +0.00(+1.59%)
May 15, 2019 0.2338 0.2338 0.2014 0.2196 42,856 -0.01(-4.69%)
May 14, 2019 0.2521 0.2524 0.2173 0.2304 41,987 -0.02(-7.84%)
May 13, 2019 0.2455 0.2525 0.2374 0.2500 21,478 -0.01(-2.08%)
May 10, 2019 0.2577 0.4500 0.2250 0.2553 10,400 -0.01(-3.19%)
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.