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 (%)
May 17, 2024 0.7800 0.8200 0.7350 0.8200 632,527 +0.02(+2.50%)
May 16, 2024 0.7100 0.8000 0.7000 0.8000 749,600 +0.05(+6.67%)
May 15, 2024 0.7400 0.7500 0.6803 0.7500 26,146 +0.02(+2.66%)
May 14, 2024 0.7281 0.7450 0.7000 0.7306 77,908 -0.01(-1.27%)
May 13, 2024 0.7100 0.7500 0.6900 0.7400 97,872 +0.04(+5.71%)
May 10, 2024 0.7100 0.7190 0.6600 0.7000 110,541 -0.00(-0.70%)
May 09, 2024 0.7000 0.7300 0.6900 0.7049 81,193 +0.00(+0.10%)
May 08, 2024 0.6700 0.7100 0.6615 0.7042 51,342 +0.02(+3.56%)
May 07, 2024 0.7071 0.7200 0.6615 0.6800 253,511 -0.03(-4.23%)
May 06, 2024 0.7500 0.8000 0.7000 0.7100 133,960 -0.03(-4.05%)
May 03, 2024 0.7300 0.7500 0.7000 0.7400 112,824 +0.03(+4.23%)
May 02, 2024 0.7000 0.7300 0.7000 0.7100 96,661 +0.00(+0.00%)
May 01, 2024 0.8000 0.8400 0.7000 0.7100 390,349 -0.12(-14.46%)
Apr 30, 2024 0.7169 0.9000 0.6635 0.8300 1,019,761 +0.10(+13.71%)
Apr 29, 2024 0.7269 0.7400 0.7000 0.7299 226,914 +0.01(+0.86%)
Apr 26, 2024 0.7100 0.7300 0.6600 0.7237 294,893 +0.01(+1.93%)
Apr 25, 2024 0.6400 0.7200 0.6400 0.7100 464,583 +0.06(+8.90%)
Apr 24, 2024 0.6520 0.6640 0.6400 0.6520 115,757 -0.01(-1.82%)
Apr 23, 2024 0.6600 0.6800 0.6400 0.6641 103,303 -0.01(-0.76%)
Apr 22, 2024 0.6800 0.7000 0.6277 0.6692 159,741 +0.03(+5.30%)
Apr 19, 2024 0.6800 0.6800 0.6355 0.6355 119,470 -0.02(-3.71%)
Apr 18, 2024 0.6600 0.6900 0.6415 0.6600 263,554 -0.02(-3.01%)
Apr 17, 2024 0.6500 0.7000 0.6301 0.6805 183,686 +0.05(+8.53%)
Apr 16, 2024 0.6500 0.6775 0.6100 0.6270 61,538 -0.05(-7.79%)
Apr 15, 2024 0.6600 0.6900 0.5869 0.6800 446,529 +0.02(+3.03%)
Apr 12, 2024 0.6590 0.7175 0.6590 0.6600 250,519 +0.00(+0.00%)
Apr 11, 2024 0.6200 0.6900 0.6050 0.6600 318,342 +0.04(+6.45%)
Apr 10, 2024 0.6000 0.6500 0.6000 0.6200 235,953 +0.02(+3.33%)
Apr 09, 2024 0.6000 0.6400 0.6000 0.6000 406,619 +0.00(+0.00%)
Apr 08, 2024 0.5552 0.6000 0.5300 0.6000 625,977 +0.07(+13.21%)
Apr 05, 2024 0.5400 0.5600 0.5300 0.5300 65,016 -0.01(-1.85%)
Apr 04, 2024 0.5318 0.5600 0.5200 0.5400 396,767 -0.02(-2.70%)
Apr 03, 2024 0.5300 0.5700 0.5200 0.5550 126,267 +0.04(+6.73%)
Apr 02, 2024 0.5210 0.5500 0.5100 0.5200 136,404 -0.02(-3.70%)
Apr 01, 2024 0.5750 0.5800 0.4600 0.5400 820,867 +0.09(+20.67%)
Mar 28, 2024 0.4500 0.4530 0.4300 0.4475 122,952 +0.01(+1.73%)
Mar 27, 2024 0.4550 0.4550 0.4300 0.4399 115,355 -0.02(-3.32%)
Mar 26, 2024 0.4550 0.4550 0.4300 0.4550 191,071 +0.01(+1.81%)
Mar 25, 2024 0.4400 0.4600 0.4400 0.4469 180,483 -0.01(-2.85%)
Mar 22, 2024 0.4500 0.4660 0.4200 0.4600 184,487 +0.00(+0.00%)
Mar 21, 2024 0.5000 0.5000 0.4312 0.4600 217,396 -0.04(-8.00%)
Mar 20, 2024 0.4835 0.5000 0.4500 0.5000 373,599 +0.01(+2.02%)
Mar 19, 2024 0.5049 0.5200 0.4800 0.4901 144,875 -0.03(-5.75%)
Mar 18, 2024 0.5500 0.5500 0.4800 0.5200 284,880 -0.02(-2.80%)
Mar 15, 2024 0.5070 0.5500 0.4800 0.5350 348,132 +0.03(+5.52%)
Mar 14, 2024 0.5160 0.5160 0.4745 0.5070 8,939 +0.00(+0.20%)
Mar 13, 2024 0.5000 0.5160 0.4800 0.5060 54,332 +0.03(+5.42%)
Mar 12, 2024 0.5000 0.5080 0.4800 0.4800 52,876 -0.03(-5.51%)
Mar 11, 2024 0.4700 0.5200 0.4700 0.5080 119,261 +0.01(+1.26%)
Mar 08, 2024 0.4929 0.5500 0.4800 0.5017 557,288 -0.00(-0.26%)
Mar 07, 2024 0.5092 0.5300 0.4700 0.5030 297,045 +0.01(+1.95%)
Mar 06, 2024 0.5100 0.5300 0.4800 0.4934 314,481 -0.01(-1.71%)
Mar 05, 2024 0.4900 0.5200 0.4677 0.5020 188,619 +0.00(+0.68%)
Mar 04, 2024 0.5000 0.5200 0.4600 0.4986 76,415 -0.00(-0.28%)
Mar 01, 2024 0.4200 0.5200 0.4200 0.5000 60,579 +0.02(+3.56%)
Feb 29, 2024 0.5000 0.5000 0.4500 0.4828 113,202 -0.02(-3.44%)
Feb 28, 2024 0.5100 0.5100 0.4300 0.5000 76,642 +0.02(+4.17%)
Feb 27, 2024 0.5050 0.5200 0.4700 0.4800 84,582 -0.03(-4.95%)
Feb 26, 2024 0.5100 0.5300 0.4900 0.5050 45,083 +0.00(+0.72%)
Feb 23, 2024 0.5069 0.5400 0.4950 0.5014 103,572 -0.04(-7.15%)
Feb 22, 2024 0.5387 0.5555 0.4700 0.5400 100,108 -0.01(-1.82%)
Feb 21, 2024 0.5100 0.5550 0.4800 0.5500 227,040 -0.03(-5.17%)
Feb 20, 2024 0.4700 0.5800 0.4600 0.5800 159,198 +0.10(+20.91%)
Feb 16, 2024 0.4685 0.4875 0.4650 0.4797 73,138 +0.01(+2.06%)
Feb 15, 2024 0.4800 0.4800 0.4500 0.4700 363,186 -0.01(-2.08%)
Feb 14, 2024 0.4800 0.4900 0.4300 0.4800 110,892 +0.02(+3.92%)
Feb 13, 2024 0.4555 0.4900 0.4325 0.4619 88,000 +0.01(+2.64%)
Feb 12, 2024 0.4643 0.4800 0.4200 0.4500 159,639 -0.02(-4.26%)
Feb 09, 2024 0.4700 0.4700 0.4450 0.4700 44,834 +0.01(+2.17%)
Feb 08, 2024 0.4420 0.4700 0.4120 0.4600 349,215 +0.03(+8.06%)
Feb 07, 2024 0.4390 0.4870 0.3900 0.4257 301,359 +0.02(+3.83%)
Feb 06, 2024 0.3700 0.4100 0.3500 0.4100 449,465 +0.06(+17.14%)
Feb 05, 2024 0.3700 0.3800 0.3500 0.3500 144,820 -0.01(-2.78%)
Feb 02, 2024 0.3489 0.3900 0.3300 0.3600 193,134 +0.01(+3.15%)
Feb 01, 2024 0.3400 0.3490 0.3120 0.3490 240,564 +0.02(+5.76%)
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%)
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.