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 )

0.8200 +0.0200 (+2.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.3300 0.3408 0.3000 0.3300 109,653 -0.01(-2.94%)
Jan 30, 2024 0.3200 0.3400 0.3200 0.3400 147,902 +0.02(+7.90%)
Jan 29, 2024 0.3000 0.3400 0.3000 0.3151 277,406 +0.01(+1.65%)
Jan 26, 2024 0.2950 0.3400 0.2900 0.3100 339,384 +0.01(+3.33%)
Jan 25, 2024 0.3000 0.3100 0.2900 0.3000 124,896 -0.01(-3.23%)
Jan 24, 2024 0.3000 0.3100 0.2900 0.3100 126,831 +0.01(+3.33%)
Jan 23, 2024 0.3200 0.3200 0.2981 0.3000 211,655 +0.01(+2.39%)
Jan 22, 2024 0.3000 0.3000 0.2800 0.2930 200,332 +0.01(+1.74%)
Jan 19, 2024 0.2869 0.3000 0.2760 0.2880 270,454 -0.00(-0.69%)
Jan 18, 2024 0.2726 0.2900 0.2651 0.2900 25,000 +0.00(+0.00%)
Jan 17, 2024 0.2748 0.2900 0.2700 0.2900 280,376 +0.01(+3.87%)
Jan 16, 2024 0.2850 0.3100 0.2610 0.2792 638,531 -0.00(-0.68%)
Jan 12, 2024 0.2900 0.3000 0.2600 0.2811 399,222 +0.00(+0.39%)
Jan 11, 2024 0.2850 0.2900 0.2700 0.2800 146,133 +0.01(+3.70%)
Jan 10, 2024 0.2800 0.3100 0.2700 0.2700 91,525 -0.04(-12.90%)
Jan 09, 2024 0.3250 0.3250 0.2700 0.3100 121,132 -0.02(-6.03%)
Jan 08, 2024 0.2900 0.3500 0.2800 0.3299 75,870 +0.04(+13.76%)
Jan 05, 2024 0.3000 0.3090 0.2800 0.2900 61,697 -0.00(-1.16%)
Jan 04, 2024 0.3100 0.3100 0.2750 0.2934 179,563 -0.02(-5.35%)
Jan 03, 2024 0.2900 0.3200 0.2897 0.3100 32,806 +0.01(+3.33%)
Jan 02, 2024 0.3000 0.3000 0.2900 0.3000 13,155 +0.02(+5.26%)
Dec 29, 2023 0.2737 0.3100 0.2737 0.2850 29,505 +0.00(+0.04%)
Dec 28, 2023 0.2738 0.3200 0.2738 0.2849 61,885 -0.03(-10.13%)
Dec 27, 2023 0.2857 0.3400 0.2737 0.3170 166,780 -0.00(-0.94%)
Dec 26, 2023 0.2750 0.3500 0.2750 0.3200 135,057 +0.05(+18.52%)
Dec 22, 2023 0.2750 0.2800 0.2700 0.2700 78,855 +0.00(+0.00%)
Dec 21, 2023 0.2800 0.2800 0.2700 0.2700 18,025 -0.01(-3.57%)
Dec 20, 2023 0.2800 0.2800 0.2700 0.2800 25,790 +0.00(+0.00%)
Dec 19, 2023 0.2800 0.2800 0.2600 0.2800 274,792 +0.02(+7.69%)
Dec 18, 2023 0.2633 0.2800 0.2600 0.2600 21,300 -0.02(-8.55%)
Dec 14, 2023 0.2843 0 -0.00(-0.80%)
Dec 13, 2023 0.2800 0.2900 0.2542 0.2866 135,043 +0.01(+5.17%)
Dec 12, 2023 0.2750 0.2980 0.2600 0.2725 110,607 -0.01(-2.68%)
Dec 11, 2023 0.2750 0.2900 0.2750 0.2800 28,500 +0.01(+1.82%)
Dec 08, 2023 0.2750 0.2800 0.2750 0.2750 53,610 +0.01(+3.77%)
Dec 07, 2023 0.2615 0.2844 0.2600 0.2650 10,639 -0.01(-1.85%)
Dec 06, 2023 0.2700 0.2900 0.2618 0.2700 83,357 +0.00(+0.00%)
Dec 05, 2023 0.2700 0.2700 0.2618 0.2700 30,875 -0.01(-2.95%)
Dec 04, 2023 0.3000 0.3000 0.2600 0.2782 57,855 +0.01(+2.47%)
Dec 01, 2023 0.2715 0.2715 0.2715 0.2715 1,374 +0.00(+0.56%)
Nov 30, 2023 0.2850 0.2850 0.2700 0.2700 3,000 +0.01(+3.85%)
Nov 29, 2023 0.2500 0.2700 0.2450 0.2600 68,962 +0.00(+1.76%)
Nov 28, 2023 0.2550 0.2700 0.2450 0.2555 61,325 -0.00(-1.73%)
Nov 27, 2023 0.2641 0.2900 0.2400 0.2600 153,004 +0.00(+0.00%)
Nov 24, 2023 0.2900 0.2950 0.2600 0.2600 104,637 -0.02(-7.14%)
Nov 22, 2023 0.2800 0.2800 0.2800 0.2800 4,068 +0.00(+0.00%)
Nov 21, 2023 0.2800 0.2800 0.2800 0.2800 844 -0.01(-3.45%)
Nov 20, 2023 0.2800 0.2900 0.2650 0.2900 113,505 -0.01(-3.33%)
Nov 17, 2023 0.3000 0.3000 0.2650 0.3000 44,363 +0.02(+5.26%)
Nov 16, 2023 0.2840 0.2850 0.2800 0.2850 40,404 -0.01(-1.76%)
Nov 15, 2023 0.2809 0.2940 0.2809 0.2901 97,340 +0.00(+0.24%)
Nov 14, 2023 0.2858 0.2894 0.2858 0.2894 14,500 -0.00(-0.21%)
Nov 13, 2023 0.2900 0.2944 0.2840 0.2900 68,429 +0.00(+1.01%)
Nov 10, 2023 0.2900 0.3100 0.2835 0.2871 101,500 +0.00(+0.74%)
Nov 09, 2023 0.2900 0.2900 0.2650 0.2850 41,162 +0.00(+1.79%)
Nov 08, 2023 0.3000 0.3000 0.2680 0.2800 13,360 -0.01(-2.61%)
Nov 07, 2023 0.2875 0.2875 0.2875 0.2875 1,150 +0.00(+1.70%)
Nov 06, 2023 0.2900 0.3000 0.2680 0.2827 33,433 +0.01(+4.70%)
Nov 03, 2023 0.2899 0.3033 0.2700 0.2700 36,879 -0.02(-6.57%)
Nov 02, 2023 0.3033 0.3033 0.2650 0.2890 49,359 -0.00(-1.33%)
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.