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 (%)
Apr 30, 2020 0.0592 0.0592 0.0556 0.0556 1,100 -0.01(-18.24%)
Apr 29, 2020 0.0700 0.0700 0.0680 0.0680 5,150 +0.01(+25.93%)
Apr 28, 2020 0.0533 0.0540 0.0533 0.0540 2,242 -0.00(-6.09%)
Apr 27, 2020 0.0575 0.0575 0.0575 30 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0600 0.0575 0.0575 1,600 -0.00(-4.17%)
Apr 23, 2020 0.0700 0.0700 0.0600 0.0600 8,593 -0.01(-7.69%)
Apr 22, 2020 0.0650 0.0650 0.0650 22 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0650 0.0600 0.0650 33,670 -0.01(-7.54%)
Apr 20, 2020 0.0700 0.0722 0.0700 0.0703 2,700 +0.00(+2.93%)
Apr 15, 2020 0.0683 0.0683 0.0683 0 +0.00(+6.89%)
Apr 14, 2020 0.0700 0.0734 0.0600 0.0639 79,761 -0.01(-7.66%)
Apr 13, 2020 0.0533 0.0692 0.0533 0.0692 8,365 +0.00(+0.44%)
Apr 09, 2020 0.0700 0.0700 0.0600 0.0689 31,500 +0.00(+2.53%)
Apr 08, 2020 0.0640 0.0686 0.0640 0.0672 76,620 +0.00(+0.75%)
Apr 07, 2020 0.0700 0.0750 0.0650 0.0667 41,010 -0.00(-3.47%)
Apr 06, 2020 0.0747 0.0747 0.0691 0.0691 7,100 +0.01(+10.03%)
Apr 03, 2020 0.0700 0.0719 0.0628 0.0628 18,000 -0.01(-10.29%)
Apr 02, 2020 0.0672 0.0743 0.0672 0.0700 6,596 +0.00(+0.00%)
Apr 01, 2020 0.0670 0.0960 0.0418 0.0700 672,479 +0.02(+51.84%)
Mar 31, 2020 0.0455 0.0672 0.0455 0.0461 19,500 -0.02(-33.19%)
Mar 27, 2020 0.0690 0.0690 0.0690 0 +0.01(+15.00%)
Mar 26, 2020 0.0600 0.0600 0.0600 0.0600 517 -0.01(-9.09%)
Mar 25, 2020 0.0700 0.0700 0.0580 0.0660 52,400 -0.00(-5.04%)
Mar 24, 2020 0.0460 0.1300 0.0460 0.0695 53,425 +0.03(+73.75%)
Mar 23, 2020 0.0400 0.0401 0.0400 0.0400 62,157 +0.00(+0.00%)
Mar 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 17, 2020 0.0425 0.0425 0.0400 0.0400 13,500 +0.00(+0.00%)
Mar 16, 2020 0.0900 0.0900 0.0400 0.0400 21,222 +0.01(+23.08%)
Mar 12, 2020 0.0325 0.0325 0.0325 0 -0.01(-22.80%)
Mar 11, 2020 0.0400 0.0688 0.0400 0.0421 8,750 +0.00(+5.25%)
Mar 10, 2020 0.0400 0.0515 0.0400 0.0400 42,850 -0.01(-20.00%)
Mar 09, 2020 0.0400 0.0500 0.0400 0.0500 15,400 +0.00(+0.00%)
Mar 06, 2020 0.0687 0.0687 0.0321 0.0500 43,700 -0.00(-6.72%)
Mar 05, 2020 0.0552 0.0552 0.0400 0.0536 49,172 -0.00(-2.90%)
Mar 04, 2020 0.0500 0.0716 0.0500 0.0552 23,965 +0.01(+10.40%)
Mar 03, 2020 0.0718 0.0718 0.0486 0.0500 31,745 -0.00(-1.96%)
Feb 28, 2020 0.0510 0.0510 0.0510 0 -0.00(-7.27%)
Feb 27, 2020 0.0759 0.0759 0.0521 0.0550 6,902 -0.00(-1.61%)
Feb 26, 2020 0.0666 0.0666 0.0558 0.0559 8,412 -0.02(-22.79%)
Feb 25, 2020 0.0724 0.0724 0.0724 0.0724 3,039 +0.01(+8.71%)
Feb 24, 2020 0.0683 0.0763 0.0666 0.0666 7,000 -0.00(-2.49%)
Feb 21, 2020 0.0610 0.0726 0.0610 0.0683 6,000 +0.00(+2.55%)
Feb 20, 2020 0.0726 0.0726 0.0666 0.0666 4,838 -0.01(-7.50%)
Feb 19, 2020 0.0713 0.0724 0.0600 0.0720 17,120 +0.01(+17.07%)
Feb 18, 2020 0.0615 0.0615 0.0615 1 +0.00(+0.00%)
Feb 14, 2020 0.0535 0.0615 0.0535 0.0615 1,200 -0.00(-2.54%)
Feb 13, 2020 0.0631 0.0631 0.0631 0.0631 4,100 -0.00(-1.10%)
Feb 12, 2020 0.0804 0.0804 0.0638 0.0638 55,572 -0.01(-11.88%)
Feb 11, 2020 0.0687 0.0724 0.0687 0.0724 1,506 +0.01(+14.02%)
Feb 10, 2020 0.0637 0.0637 0.0635 0.0635 1,422 +0.01(+15.25%)
Feb 07, 2020 0.0665 0.0665 0.0551 0.0551 1,900 -0.00(-8.17%)
Feb 06, 2020 0.0526 0.0685 0.0525 0.0600 7,503 -0.01(-8.95%)
Feb 05, 2020 0.0700 0.0700 0.0611 0.0659 13,546 +0.00(+7.50%)
Feb 04, 2020 0.0700 0.0700 0.0559 0.0613 31,508 -0.01(-11.16%)
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.