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 (%)
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%)
Nov 01, 2023 0.2936 0.2936 0.2929 0.2929 2,375 +0.00(+1.00%)
Oct 31, 2023 0.2942 0.3033 0.2788 0.2900 186,131 -0.01(-4.39%)
Oct 30, 2023 0.2696 0.3033 0.2600 0.3033 228,107 -0.02(-5.22%)
Oct 27, 2023 0.2631 0.3200 0.2600 0.3200 19,883 +0.00(+0.00%)
Oct 26, 2023 0.2800 0.3200 0.2500 0.3200 73,588 +0.04(+15.11%)
Oct 25, 2023 0.2900 0.2900 0.2780 0.2780 27,636 -0.01(-4.14%)
Oct 24, 2023 0.2650 0.3000 0.2400 0.2900 150,331 +0.00(+0.45%)
Oct 23, 2023 0.2421 0.2887 0.2400 0.2887 26,117 +0.04(+15.48%)
Oct 20, 2023 0.2580 0.2800 0.2500 0.2500 20,275 -0.01(-3.85%)
Oct 19, 2023 0.2800 0.2800 0.2600 0.2600 15,499 -0.00(-0.12%)
Oct 18, 2023 0.2578 0.3100 0.2500 0.2603 94,352 -0.09(-25.63%)
Oct 17, 2023 0.2600 0.3500 0.2500 0.3500 135,367 +0.08(+29.63%)
Oct 16, 2023 0.2600 0.2750 0.2515 0.2700 31,404 +0.00(+0.00%)
Oct 13, 2023 0.2646 0.2700 0.2500 0.2700 20,401 +0.01(+3.85%)
Oct 12, 2023 0.2700 0.3000 0.2500 0.2600 175,139 -0.01(-3.70%)
Oct 11, 2023 0.2984 0.3200 0.2533 0.2700 347,604 -0.02(-8.47%)
Oct 10, 2023 0.3000 0.3390 0.2950 0.2950 162,824 -0.01(-1.67%)
Oct 09, 2023 0.2890 0.3100 0.2800 0.3000 56,054 +0.00(+0.00%)
Oct 06, 2023 0.3100 0.3200 0.2800 0.3000 910,507 +0.02(+7.14%)
Oct 05, 2023 0.2499 0.3260 0.2485 0.2800 508,324 +0.04(+15.51%)
Oct 04, 2023 0.2500 0.2500 0.2300 0.2424 93,021 +0.01(+3.24%)
Oct 03, 2023 0.2200 0.2350 0.2000 0.2348 29,362 +0.00(+2.09%)
Oct 02, 2023 0.2300 0.2300 0.2224 0.2300 26,102 +0.01(+2.22%)
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%)
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.