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 30, 2021 0.1600 0.1600 0.1500 0.1541 34,600 -0.00(-2.41%)
Jul 29, 2021 0.1540 0.1579 0.1500 0.1579 15,775 -0.00(-1.31%)
Jul 28, 2021 0.1575 0.1600 0.1500 0.1600 40,079 +0.00(+0.00%)
Jul 27, 2021 0.1600 0.1600 0.1575 0.1600 8,125 -0.00(-0.19%)
Jul 26, 2021 0.1551 0.1688 0.1500 0.1603 40,931 +0.00(+2.76%)
Jul 23, 2021 0.1462 0.1608 0.1400 0.1560 93,547 +0.00(+0.00%)
Jul 22, 2021 0.1580 0.1581 0.1503 0.1560 45,790 -0.00(-1.27%)
Jul 21, 2021 0.1450 0.1591 0.1450 0.1580 16,340 +0.00(+1.28%)
Jul 20, 2021 0.1560 0.1560 0.1526 0.1560 13,435 +0.00(+0.00%)
Jul 19, 2021 0.1488 0.1620 0.1441 0.1560 12,467 +0.00(+0.00%)
Jul 16, 2021 0.1515 0.1600 0.1515 0.1560 51,938 -0.00(-2.44%)
Jul 15, 2021 0.1643 0.1643 0.1586 0.1599 16,230 -0.00(-0.50%)
Jul 14, 2021 0.1588 0.1691 0.1553 0.1607 63,845 -0.00(-2.19%)
Jul 13, 2021 0.1580 0.1723 0.1580 0.1643 35,809 -0.00(-0.42%)
Jul 12, 2021 0.1731 0.1731 0.1643 0.1650 47,600 +0.01(+3.13%)
Jul 09, 2021 0.1731 0.1731 0.1584 0.1600 29,172 +0.00(+0.25%)
Jul 08, 2021 0.1600 0.1690 0.1596 0.1596 27,520 -0.01(-7.37%)
Jul 07, 2021 0.1734 0.1734 0.1667 0.1723 4,182 -0.00(-0.58%)
Jul 06, 2021 0.1588 0.1786 0.1588 0.1733 12,488 +0.02(+10.03%)
Jul 02, 2021 0.1600 0.1620 0.1575 0.1575 9,570 -0.00(-1.56%)
Jul 01, 2021 0.1655 0.1749 0.1600 0.1600 4,050 +0.00(+0.95%)
Jun 30, 2021 0.1792 0.1792 0.1585 0.1585 57,449 -0.01(-3.29%)
Jun 29, 2021 0.1603 0.1708 0.1600 0.1639 44,209 +0.00(+2.44%)
Jun 28, 2021 0.1710 0.1710 0.1600 0.1600 10,385 -0.01(-4.99%)
Jun 25, 2021 0.1890 0.1890 0.1645 0.1684 44,336 -0.01(-3.50%)
Jun 24, 2021 0.1775 0.1775 0.1635 0.1745 84,000 +0.01(+9.06%)
Jun 23, 2021 0.1641 0.1647 0.1600 0.1600 33,295 -0.00(-1.78%)
Jun 22, 2021 0.1680 0.1680 0.1600 0.1629 41,754 -0.01(-3.04%)
Jun 21, 2021 0.1480 0.1704 0.1480 0.1680 19,018 +0.01(+4.22%)
Jun 18, 2021 0.1620 0.1705 0.1550 0.1612 24,538 -0.00(-0.49%)
Jun 17, 2021 0.1600 0.1709 0.1529 0.1620 91,662 -0.00(-0.74%)
Jun 16, 2021 0.1763 0.1763 0.1622 0.1632 34,457 -0.00(-1.09%)
Jun 15, 2021 0.1730 0.1786 0.1600 0.1650 68,637 -0.01(-4.62%)
Jun 14, 2021 0.1792 0.1827 0.1730 0.1730 30,393 +0.00(+0.29%)
Jun 11, 2021 0.1860 0.1860 0.1712 0.1725 40,089 -0.01(-3.09%)
Jun 10, 2021 0.1786 0.1819 0.1750 0.1780 38,292 +0.00(+1.71%)
Jun 09, 2021 0.1841 0.1841 0.1680 0.1750 45,138 -0.01(-3.79%)
Jun 08, 2021 0.1722 0.1820 0.1683 0.1819 27,709 +0.00(+1.85%)
Jun 07, 2021 0.1829 0.1829 0.1785 0.1786 76,641 +0.00(+0.06%)
Jun 04, 2021 0.1605 0.1810 0.1461 0.1785 78,584 +0.00(+2.70%)
Jun 03, 2021 0.1862 0.1862 0.1625 0.1738 37,881 -0.01(-5.18%)
Jun 02, 2021 0.1700 0.1844 0.1550 0.1833 54,811 +0.03(+18.26%)
Jun 01, 2021 0.1460 0.1640 0.1321 0.1550 150,156 +0.01(+6.90%)
May 28, 2021 0.1402 0.1470 0.1313 0.1450 92,904 +0.00(+3.42%)
May 27, 2021 0.1360 0.1402 0.1240 0.1402 39,451 +0.02(+13.89%)
May 26, 2021 0.1330 0.1330 0.1211 0.1231 111,421 -0.01(-8.13%)
May 25, 2021 0.1250 0.1341 0.1250 0.1340 25,806 +0.00(+3.08%)
May 24, 2021 0.1380 0.1380 0.1300 0.1300 20,086 -0.01(-4.62%)
May 21, 2021 0.1380 0.1380 0.1131 0.1363 230,298 +0.00(+2.17%)
May 20, 2021 0.1420 0.1430 0.1311 0.1334 140,975 -0.01(-6.06%)
May 19, 2021 0.1490 0.1490 0.1380 0.1420 55,475 +0.00(+0.07%)
May 18, 2021 0.1535 0.1586 0.1380 0.1419 118,987 -0.01(-5.71%)
May 17, 2021 0.1537 0.1600 0.1400 0.1505 65,235 +0.00(+0.60%)
May 14, 2021 0.1410 0.1577 0.1337 0.1496 306,881 +0.01(+8.41%)
May 13, 2021 0.1240 0.1413 0.1240 0.1380 94,255 +0.00(+2.53%)
May 12, 2021 0.1456 0.1457 0.1339 0.1346 69,687 -0.01(-4.81%)
May 11, 2021 0.1619 0.1620 0.1395 0.1414 240,496 -0.02(-10.22%)
May 10, 2021 0.1550 0.1612 0.1500 0.1575 133,684 -0.00(-0.94%)
May 07, 2021 0.1600 0.1600 0.1400 0.1590 194,339 +0.01(+4.19%)
May 06, 2021 0.1670 0.1686 0.1500 0.1526 62,880 -0.01(-7.01%)
May 05, 2021 0.1828 0.1828 0.1600 0.1641 44,845 -0.01(-6.23%)
May 04, 2021 0.1800 0.1800 0.1750 0.1750 7,230 -0.01(-4.37%)
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.