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 (%)
Sep 29, 2023 0.2500 0.2550 0.2250 0.2250 48,150 -0.02(-10.00%)
Sep 28, 2023 0.2600 0.2600 0.2200 0.2500 361,189 +0.00(+0.00%)
Sep 27, 2023 0.2456 0.2560 0.2300 0.2500 219,617 +0.00(+0.00%)
Sep 26, 2023 0.2255 0.2500 0.2255 0.2500 40,656 -0.01(-3.85%)
Sep 25, 2023 0.2400 0.2600 0.2400 0.2600 193,096 +0.03(+12.75%)
Sep 22, 2023 0.2357 0.2500 0.2300 0.2306 27,650 +0.00(+0.26%)
Sep 21, 2023 0.2300 0.2300 0.2100 0.2300 125,556 +0.00(+0.00%)
Sep 20, 2023 0.2220 0.2300 0.2100 0.2300 52,161 +0.01(+3.60%)
Sep 19, 2023 0.2200 0.2220 0.2200 0.2220 76,757 -0.01(-3.48%)
Sep 18, 2023 0.2227 0.2300 0.2224 0.2300 74,800 -0.00(-1.67%)
Sep 15, 2023 0.2200 0.2344 0.2100 0.2339 199,326 +0.02(+11.38%)
Sep 14, 2023 0.2200 0.2300 0.2100 0.2100 28,200 -0.01(-4.55%)
Sep 13, 2023 0.1700 0.2250 0.1700 0.2200 55,563 -0.01(-3.93%)
Sep 12, 2023 0.2275 0.2390 0.2200 0.2290 151,824 -0.02(-6.53%)
Sep 11, 2023 0.2261 0.2490 0.2175 0.2450 499,142 -0.03(-11.55%)
Sep 08, 2023 0.2100 0.2770 0.2075 0.2770 440,476 +0.07(+30.97%)
Sep 07, 2023 0.2100 0.2130 0.2000 0.2115 318,485 -0.00(-1.03%)
Sep 06, 2023 0.2139 0.2200 0.2000 0.2137 117,489 -0.01(-2.82%)
Sep 05, 2023 0.2100 0.2300 0.2000 0.2199 187,806 +0.02(+9.95%)
Sep 01, 2023 0.2100 0.2229 0.2000 0.2000 421,846 -0.01(-6.93%)
Aug 31, 2023 0.2200 0.2200 0.2000 0.2149 407,415 +0.00(+2.33%)
Aug 30, 2023 0.1850 0.2200 0.1798 0.2100 547,593 +0.02(+10.53%)
Aug 29, 2023 0.1825 0.1900 0.1825 0.1900 16,300 +0.01(+4.11%)
Aug 28, 2023 0.1800 0.1825 0.1800 0.1825 101,955 +0.01(+4.29%)
Aug 25, 2023 0.1900 0.1900 0.1746 0.1750 4,600 -0.01(-5.41%)
Aug 24, 2023 0.1850 0.1850 0.1850 0.1850 637 +0.01(+2.78%)
Aug 23, 2023 0.1750 0.1800 0.1745 0.1800 67,211 +0.01(+2.86%)
Aug 22, 2023 0.1750 0.1750 0.1750 0.1750 38,100 -0.00(-2.72%)
Aug 21, 2023 0.1799 0.1799 0.1799 0.1799 13,782 -0.02(-7.74%)
Aug 18, 2023 0.1894 0.1950 0.1825 0.1950 12,901 +0.01(+6.85%)
Aug 17, 2023 0.1950 0.1950 0.1824 0.1825 55,382 +0.00(+0.83%)
Aug 16, 2023 0.2000 0.2000 0.1810 0.1810 114,145 +0.00(+0.56%)
Aug 15, 2023 0.1900 0.1940 0.1800 0.1800 74,317 -0.01(-3.74%)
Aug 14, 2023 0.1755 0.1875 0.1750 0.1870 176,370 +0.01(+7.16%)
Aug 11, 2023 0.1810 0.2100 0.1700 0.1745 136,912 -0.01(-3.59%)
Aug 10, 2023 0.1900 0.1900 0.1800 0.1810 34,263 -0.01(-4.74%)
Aug 09, 2023 0.1800 0.1900 0.1800 0.1900 18,855 +0.01(+2.70%)
Aug 08, 2023 0.1900 0.1908 0.1850 0.1850 429 -0.02(-7.50%)
Aug 07, 2023 0.1900 0.2000 0.1745 0.2000 223,887 +0.02(+11.11%)
Aug 04, 2023 0.1750 0.1800 0.1700 0.1800 90,042 -0.01(-2.70%)
Aug 03, 2023 0.1850 0.1850 0.1745 0.1850 16,680 +0.01(+2.78%)
Aug 01, 2023 0.1800 39 -0.01(-5.26%)
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%)
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.