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 (%)
Jul 31, 2023 0.1751 0.1900 0.1750 0.1900 16,475 +0.02(+8.88%)
Jul 28, 2023 0.1750 0.1750 0.1721 0.1745 35,451 -0.00(-0.29%)
Jul 27, 2023 0.1790 0.1900 0.1750 0.1750 72,474 -0.01(-2.78%)
Jul 26, 2023 0.1800 0.2000 0.1750 0.1800 142,537 -0.02(-10.00%)
Jul 25, 2023 0.1990 0.2000 0.1960 0.2000 199,550 +0.01(+5.26%)
Jul 24, 2023 0.1900 0.2190 0.1900 0.1900 461,752 +0.00(+0.53%)
Jul 21, 2023 0.1860 0.1990 0.1800 0.1890 115,868 -0.01(-3.03%)
Jul 20, 2023 0.1900 0.1980 0.1900 0.1949 174,135 -0.00(-2.06%)
Jul 19, 2023 0.1900 0.1990 0.1820 0.1990 582,750 +0.01(+4.74%)
Jul 18, 2023 0.1899 0.2050 0.1890 0.1900 258,496 +0.01(+4.40%)
Jul 17, 2023 0.1850 0.1900 0.1750 0.1820 79,274 -0.01(-3.19%)
Jul 14, 2023 0.1867 0.2000 0.1800 0.1880 169,601 +0.01(+7.43%)
Jul 13, 2023 0.1800 0.1900 0.1700 0.1750 211,421 -0.00(-2.40%)
Jul 12, 2023 0.1861 0.1861 0.1793 0.1793 2,509 +0.00(+1.01%)
Jul 11, 2023 0.1800 0.1850 0.1600 0.1775 434,258 -0.00(-0.84%)
Jul 10, 2023 0.1800 0.1900 0.1700 0.1790 396,112 +0.01(+4.86%)
Jul 07, 2023 0.1900 0.1900 0.1600 0.1707 23,675 +0.01(+3.45%)
Jul 06, 2023 0.1700 0.1700 0.1649 0.1650 17,100 -0.00(-2.71%)
Jul 05, 2023 0.2000 0.2000 0.1600 0.1696 85,950 -0.03(-15.20%)
Jul 03, 2023 0.2220 0.2220 0.2000 0.2000 6,250 +0.00(+0.00%)
Jun 30, 2023 0.1699 0.2000 0.1699 0.2000 83,751 +0.03(+17.65%)
Jun 29, 2023 0.1600 0.1800 0.1600 0.1700 78,400 +0.02(+9.68%)
Jun 28, 2023 0.1600 0.1600 0.1550 0.1550 168,000 -0.01(-3.13%)
Jun 27, 2023 0.1600 0.1600 0.1600 0.1600 52,600 +0.01(+3.23%)
Jun 26, 2023 0.1700 0.1700 0.1550 0.1550 199,896 +0.00(+0.00%)
Jun 23, 2023 0.1520 0.1600 0.1510 0.1550 67,961 -0.01(-3.13%)
Jun 22, 2023 0.1600 0.1700 0.1600 0.1600 144,337 -0.01(-3.03%)
Jun 21, 2023 0.1600 0.1800 0.1550 0.1650 131,500 +0.02(+10.00%)
Jun 20, 2023 0.1500 0.1600 0.1450 0.1500 272,933 +0.00(+0.00%)
Jun 16, 2023 0.1450 0.1500 0.1450 0.1500 41,016 +0.00(+0.00%)
Jun 15, 2023 0.1500 0.1500 0.1500 0.1500 10,500 +0.00(+0.00%)
Jun 14, 2023 0.1500 0.1500 0.1500 0.1500 1,339 +0.01(+4.17%)
Jun 13, 2023 0.1500 0.1500 0.1170 0.1440 29,755 -0.00(-0.69%)
Jun 12, 2023 0.1451 0.1451 0.1450 0.1450 5,000 -0.00(-1.69%)
Jun 09, 2023 0.1469 0.1500 0.1425 0.1475 91,485 +0.01(+3.51%)
Jun 08, 2023 0.1425 0.1450 0.1400 0.1425 106,828 -0.00(-1.72%)
Jun 07, 2023 0.1375 0.1450 0.1375 0.1450 49,312 +0.01(+6.62%)
Jun 06, 2023 0.1350 0.1360 0.1300 0.1360 163,101 -0.00(-1.38%)
Jun 05, 2023 0.1390 0.1450 0.1325 0.1379 157,000 +0.01(+6.08%)
Jun 02, 2023 0.1350 0.1400 0.1300 0.1300 36,723 -0.00(-1.44%)
Jun 01, 2023 0.1333 0.1350 0.1300 0.1319 167,600 -0.00(-2.30%)
May 31, 2023 0.1300 0.1350 0.1300 0.1350 2,839 +0.00(+0.00%)
May 30, 2023 0.1374 0.1374 0.1250 0.1350 139,200 +0.00(+0.00%)
May 26, 2023 0.1250 0.1450 0.1250 0.1350 66,195 +0.00(+0.00%)
May 25, 2023 0.1270 0.1400 0.1250 0.1350 81,299 +0.01(+8.00%)
May 24, 2023 0.1250 0.1300 0.1250 0.1250 51,028 +0.00(+0.00%)
May 23, 2023 0.1251 0.1251 0.1250 0.1250 20,000 -0.00(-0.40%)
May 22, 2023 0.1250 0.1255 0.1250 0.1255 900 -0.00(-3.46%)
May 19, 2023 0.1300 0.1300 0.1250 0.1300 33,900 -0.01(-3.70%)
May 18, 2023 0.1350 0.1350 0.1350 0.1350 1,900 +0.01(+8.00%)
May 17, 2023 0.1350 0.1400 0.1250 0.1250 46,599 -0.01(-9.42%)
May 16, 2023 0.1380 0.1380 0.1380 0.1380 3,000 -0.00(-1.43%)
May 15, 2023 0.1450 0.1450 0.1399 0.1400 47,916 +0.01(+3.70%)
May 12, 2023 0.1450 0.1450 0.1350 0.1350 54,010 +0.01(+8.00%)
May 11, 2023 0.1300 0.1300 0.1250 0.1250 8,300 -0.01(-8.09%)
May 10, 2023 0.1450 0.1450 0.1300 0.1360 31,570 +0.01(+4.62%)
May 09, 2023 0.1400 0.1400 0.1300 0.1300 41,000 -0.01(-7.14%)
May 08, 2023 0.1200 0.1400 0.1200 0.1400 7,812 +0.01(+3.70%)
May 05, 2023 0.1350 0.1350 0.1349 0.1350 70,450 -0.01(-3.57%)
May 04, 2023 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+7.69%)
May 03, 2023 0.1251 0.1300 0.1250 0.1300 28,046 -0.01(-7.14%)
May 02, 2023 0.1400 0.1400 0.1250 0.1400 50,102 +0.00(+0.00%)
May 01, 2023 0.1400 0.1400 0.1325 0.1400 875 +0.01(+4.01%)
Apr 28, 2023 0.1346 0.1346 0.1346 0.1346 714 -0.01(-7.17%)
Apr 27, 2023 0.1450 0.1450 0.1450 0.1450 80,791 +0.01(+7.41%)
Apr 26, 2023 0.1297 0.1350 0.1297 0.1350 3,000 +0.02(+12.50%)
Apr 25, 2023 0.1350 0.1350 0.1200 0.1200 4,930 -0.02(-11.11%)
Apr 21, 2023 0.1350 0 -0.00(-3.50%)
Apr 20, 2023 0.1377 0.1399 0.1377 0.1399 10,000 +0.00(+3.17%)
Apr 19, 2023 0.1200 0.1356 0.1200 0.1356 10,800 -0.00(-3.14%)
Apr 18, 2023 0.1400 0.1400 0.1250 0.1400 15,797 +0.00(+0.00%)
Apr 17, 2023 0.1395 0.1400 0.1395 0.1400 3,600 +0.00(+0.21%)
Apr 14, 2023 0.1450 0.1450 0.1397 0.1397 6,938 -0.00(-2.72%)
Apr 13, 2023 0.1436 0.1436 0.1436 0.1436 18,200 +0.01(+10.46%)
Apr 12, 2023 0.1450 0.1450 0.1100 0.1300 22,537 -0.01(-10.34%)
Apr 11, 2023 0.1300 0.1450 0.1300 0.1450 14,640 +0.01(+11.54%)
Apr 10, 2023 0.1300 0.1300 0.1300 0.1300 65,030 +0.02(+14.34%)
Apr 06, 2023 0.1173 0.1200 0.1137 0.1137 5,846 -0.00(-1.13%)
Apr 05, 2023 0.1200 0.1200 0.1150 0.1150 223,294 +0.01(+4.55%)
Apr 04, 2023 0.1100 0.1100 0.1100 0.1100 714 +0.00(+0.00%)
Apr 03, 2023 0.1200 0.1200 0.1100 0.1100 91,047 -0.01(-8.33%)
Mar 31, 2023 0.1200 0.1200 0.1200 0.1200 1,100 +0.00(+4.35%)
Mar 30, 2023 0.1222 0.1222 0.1150 0.1150 2,250 -0.02(-14.81%)
Mar 29, 2023 0.1350 0.1350 0.1350 0.1350 2,181 +0.03(+22.73%)
Mar 24, 2023 0.1100 2,862 +0.00(+0.00%)
Mar 23, 2023 0.1200 0.1200 0.1050 0.1100 53,000 -0.02(-15.38%)
Mar 22, 2023 0.1025 0.1300 0.1025 0.1300 47,506 +0.02(+14.64%)
Mar 21, 2023 0.1100 0.1200 0.1025 0.1134 19,279 +0.01(+10.63%)
Mar 20, 2023 0.1000 0.1025 0.1000 0.1025 13,000 +0.00(+0.79%)
Mar 17, 2023 0.1017 0.1017 0.1017 0.1017 750 -0.01(-11.57%)
Mar 16, 2023 0.1000 0.1150 0.1000 0.1150 162,300 +0.01(+12.20%)
Mar 15, 2023 0.1025 0.1025 0.1025 0.1025 10,000 -0.00(-1.54%)
Mar 14, 2023 0.1200 0.1200 0.1041 0.1041 53,600 +0.00(+1.56%)
Mar 13, 2023 0.1100 0.1100 0.1000 0.1025 189,098 -0.01(-6.82%)
Mar 10, 2023 0.1100 0.1111 0.1100 0.1100 1,965 -0.00(-2.65%)
Mar 09, 2023 0.1200 0.1200 0.1130 0.1130 1,202 -0.01(-5.83%)
Mar 08, 2023 0.1155 0.1200 0.1081 0.1200 23,648 -0.00(-0.25%)
Mar 07, 2023 0.1250 0.1250 0.1203 0.1203 4,000 +0.00(+0.00%)
Mar 06, 2023 0.1160 0.1203 0.1150 0.1203 62,027 +0.00(+3.71%)
Mar 03, 2023 0.1270 0.1270 0.1150 0.1160 183,000 -0.01(-7.20%)
Mar 02, 2023 0.1200 0.1250 0.1089 0.1250 92,945 +0.01(+4.25%)
Mar 01, 2023 0.1200 0.1250 0.1130 0.1199 293,897 +0.01(+9.00%)
Feb 28, 2023 0.1199 0.1199 0.1055 0.1100 54,734 -0.01(-4.35%)
Feb 27, 2023 0.1155 0.1192 0.1100 0.1150 157,500 +0.01(+4.64%)
Feb 24, 2023 0.1113 0.1113 0.1025 0.1099 44,214 +0.00(+4.67%)
Feb 23, 2023 0.1100 0.1150 0.1050 0.1050 70,300 -0.01(-4.55%)
Feb 22, 2023 0.1200 0.1200 0.1000 0.1100 425,248 -0.01(-8.33%)
Feb 21, 2023 0.1080 0.1200 0.1000 0.1200 9,283 +0.02(+17.07%)
Feb 17, 2023 0.1113 0.1113 0.1025 0.1025 17,598 -0.01(-5.09%)
Feb 16, 2023 0.1080 0.1080 0.1025 0.1080 19,531 -0.01(-10.00%)
Feb 15, 2023 0.1025 0.1200 0.1025 0.1200 54,653 +0.01(+9.09%)
Feb 14, 2023 0.1052 0.1100 0.1052 0.1100 11,000 +0.01(+4.76%)
Feb 13, 2023 0.1100 0.1100 0.1050 0.1050 13,021 -0.01(-12.50%)
Feb 10, 2023 0.1050 0.1200 0.0955 0.1200 80,561 +0.02(+23.08%)
Feb 09, 2023 0.1025 0.1025 0.0925 0.0975 164,392 -0.01(-8.02%)
Feb 08, 2023 0.1075 0.1100 0.1025 0.1060 70,185 -0.01(-9.79%)
Feb 07, 2023 0.1075 0.1175 0.1075 0.1175 6,079 +0.01(+10.54%)
Feb 06, 2023 0.1025 0.1250 0.1025 0.1063 137,554 -0.00(-3.36%)
Feb 03, 2023 0.1100 0.1100 0.1025 0.1100 93,555 +0.00(+0.00%)
Feb 02, 2023 0.1100 0.1126 0.1000 0.1100 264,000 +0.00(+1.20%)
Feb 01, 2023 0.1204 0.1250 0.1087 0.1087 13,360 -0.00(-1.18%)
Jan 31, 2023 0.1020 0.1150 0.0975 0.1100 289,268 +0.01(+10.00%)
Jan 30, 2023 0.1098 0.1100 0.0975 0.1000 43,500 -0.01(-9.09%)
Jan 27, 2023 0.1050 0.1100 0.1013 0.1100 17,000 +0.01(+4.76%)
Jan 26, 2023 0.1075 0.1075 0.0995 0.1050 34,945 -0.01(-6.58%)
Jan 24, 2023 0.1124 0 +0.00(+0.00%)
Jan 23, 2023 0.1200 0.1200 0.1124 0.1124 150,100 -0.01(-6.33%)
Jan 19, 2023 0.1200 5,000 +0.00(+4.35%)
Jan 18, 2023 0.1000 0.1150 0.0975 0.1150 52,887 +0.00(+0.00%)
Jan 17, 2023 0.1150 0.1150 0.1150 0.1150 8,608 +0.01(+9.52%)
Jan 13, 2023 0.1000 0.1130 0.1000 0.1050 56,950 -0.00(-2.33%)
Jan 12, 2023 0.1050 0.1075 0.1050 0.1075 14,150 +0.00(+2.38%)
Jan 11, 2023 0.1050 0.1080 0.1000 0.1050 47,800 +0.00(+0.00%)
Jan 10, 2023 0.1050 0.1250 0.1050 0.1050 39,360 +0.00(+5.00%)
Jan 06, 2023 0.1000 1,000 +0.00(+0.00%)
Jan 04, 2023 0.1000 0 -0.00(-3.19%)
Jan 03, 2023 0.1033 0.1033 0.1015 0.1033 20,122 +0.00(+0.00%)
Dec 30, 2022 0.1100 0.1100 0.1033 0.1033 11,168 +0.00(+0.00%)
Dec 29, 2022 0.1055 0.1800 0.1000 0.1033 117,649 -0.00(-1.53%)
Dec 28, 2022 0.1049 0.1049 0.1049 0.1049 74,385 -0.01(-8.54%)
Dec 27, 2022 0.1000 0.1270 0.1000 0.1147 3,766 +0.01(+14.70%)
Dec 23, 2022 0.1030 0.1030 0.1000 0.1000 14,625 -0.01(-6.54%)
Dec 22, 2022 0.0950 0.1070 0.0925 0.1070 85,500 +0.01(+7.00%)
Dec 21, 2022 0.1000 0.1000 0.1000 0.1000 200,648 +0.01(+5.26%)
Dec 20, 2022 0.0950 0.0950 0.0950 0.0950 104,500 +0.01(+11.76%)
Dec 19, 2022 0.1000 0.1000 0.0850 0.0850 50,000 -0.01(-10.53%)
Dec 15, 2022 0.0950 0 +0.00(+0.00%)
Dec 14, 2022 0.1000 0.1270 0.0950 0.0950 48,575 -0.01(-5.00%)
Dec 13, 2022 0.1010 0.1010 0.0950 0.1000 126,055 +0.00(+0.00%)
Dec 12, 2022 0.1025 0.1147 0.1000 0.1000 45,965 -0.00(-3.19%)
Dec 09, 2022 0.1050 0.1050 0.1033 0.1033 35,868 -0.01(-6.09%)
Dec 08, 2022 0.1050 0.1100 0.1050 0.1100 19,936 +0.00(+2.33%)
Dec 07, 2022 0.1145 0.1145 0.1075 0.1075 7,000 -0.00(-2.27%)
Dec 06, 2022 0.1065 0.1200 0.1065 0.1100 36,088 +0.01(+4.76%)
Dec 05, 2022 0.1000 0.1050 0.1000 0.1050 10,300 +0.01(+10.53%)
Dec 02, 2022 0.1052 0.1052 0.0950 0.0950 17,716 -0.02(-20.83%)
Dec 01, 2022 0.1200 0.1200 0.1200 0.1200 1,125 +0.02(+20.00%)
Nov 30, 2022 0.1000 0.1000 0.1000 0.1000 11,400 -0.00(-0.20%)
Nov 28, 2022 0.1002 0 +0.01(+5.47%)
Nov 25, 2022 0.0990 0.0990 0.0950 0.0950 75,382 -0.01(-5.00%)
Nov 22, 2022 0.1000 0 +0.01(+5.26%)
Nov 18, 2022 0.0950 9,001 +0.00(+0.00%)
Nov 17, 2022 0.0950 0.0950 0.0950 0.0950 129,633 +0.00(+0.00%)
Nov 16, 2022 0.1000 0.1025 0.0950 0.0950 195,001 -0.01(-5.00%)
Nov 15, 2022 0.1000 0.1000 0.1000 0.1000 91,157 -0.00(-4.76%)
Nov 14, 2022 0.1100 0.1100 0.0975 0.1050 86,372 +0.00(+5.00%)
Nov 11, 2022 0.0900 0.1056 0.0900 0.1000 111,089 -0.00(-4.76%)
Nov 10, 2022 0.0950 0.1086 0.0950 0.1050 41,470 -0.01(-10.64%)
Nov 09, 2022 0.0980 0.1175 0.0980 0.1175 25,500 +0.02(+23.68%)
Nov 08, 2022 0.0600 0.1150 0.0600 0.0950 108,747 +0.01(+5.56%)
Nov 07, 2022 0.0900 0.1000 0.0700 0.0900 48,800 +0.03(+49.50%)
Oct 12, 2022 0.0602 0 -0.00(-0.17%)
Oct 11, 2022 0.0639 0.0639 0.0603 0.0603 50,000 +0.00(+0.50%)
Oct 06, 2022 0.0600 0 +0.01(+20.00%)
Oct 04, 2022 0.0500 0 -0.01(-18.03%)
Oct 03, 2022 0.0610 0.0610 0.0610 0.0610 99,460 +0.02(+52.50%)
Sep 15, 2022 0.0400 0 -0.02(-32.20%)
Sep 14, 2022 0.0590 0.0590 0.0590 0.0590 30,000 +0.02(+47.50%)
Sep 12, 2022 0.0400 0 -0.01(-20.00%)
Aug 02, 2022 0.0500 0 +0.00(+0.00%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.