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 (%)
Feb 28, 2023 0.1199 0.1199 0.1055 0.1100 54,734 -0.01(-4.35%)
Feb 27, 2023 0.1155 0.1192 0.1100 0.1150 157,500 +0.01(+4.64%)
Feb 24, 2023 0.1113 0.1113 0.1025 0.1099 44,214 +0.00(+4.67%)
Feb 23, 2023 0.1100 0.1150 0.1050 0.1050 70,300 -0.01(-4.55%)
Feb 22, 2023 0.1200 0.1200 0.1000 0.1100 425,248 -0.01(-8.33%)
Feb 21, 2023 0.1080 0.1200 0.1000 0.1200 9,283 +0.02(+17.07%)
Feb 17, 2023 0.1113 0.1113 0.1025 0.1025 17,598 -0.01(-5.09%)
Feb 16, 2023 0.1080 0.1080 0.1025 0.1080 19,531 -0.01(-10.00%)
Feb 15, 2023 0.1025 0.1200 0.1025 0.1200 54,653 +0.01(+9.09%)
Feb 14, 2023 0.1052 0.1100 0.1052 0.1100 11,000 +0.01(+4.76%)
Feb 13, 2023 0.1100 0.1100 0.1050 0.1050 13,021 -0.01(-12.50%)
Feb 10, 2023 0.1050 0.1200 0.0955 0.1200 80,561 +0.02(+23.08%)
Feb 09, 2023 0.1025 0.1025 0.0925 0.0975 164,392 -0.01(-8.02%)
Feb 08, 2023 0.1075 0.1100 0.1025 0.1060 70,185 -0.01(-9.79%)
Feb 07, 2023 0.1075 0.1175 0.1075 0.1175 6,079 +0.01(+10.54%)
Feb 06, 2023 0.1025 0.1250 0.1025 0.1063 137,554 -0.00(-3.36%)
Feb 03, 2023 0.1100 0.1100 0.1025 0.1100 93,555 +0.00(+0.00%)
Feb 02, 2023 0.1100 0.1126 0.1000 0.1100 264,000 +0.00(+1.20%)
Feb 01, 2023 0.1204 0.1250 0.1087 0.1087 13,360 -0.00(-1.18%)
Jan 31, 2023 0.1020 0.1150 0.0975 0.1100 289,268 +0.01(+10.00%)
Jan 30, 2023 0.1098 0.1100 0.0975 0.1000 43,500 -0.01(-9.09%)
Jan 27, 2023 0.1050 0.1100 0.1013 0.1100 17,000 +0.01(+4.76%)
Jan 26, 2023 0.1075 0.1075 0.0995 0.1050 34,945 -0.01(-6.58%)
Jan 24, 2023 0.1124 0 +0.00(+0.00%)
Jan 23, 2023 0.1200 0.1200 0.1124 0.1124 150,100 -0.01(-6.33%)
Jan 19, 2023 0.1200 5,000 +0.00(+4.35%)
Jan 18, 2023 0.1000 0.1150 0.0975 0.1150 52,887 +0.00(+0.00%)
Jan 17, 2023 0.1150 0.1150 0.1150 0.1150 8,608 +0.01(+9.52%)
Jan 13, 2023 0.1000 0.1130 0.1000 0.1050 56,950 -0.00(-2.33%)
Jan 12, 2023 0.1050 0.1075 0.1050 0.1075 14,150 +0.00(+2.38%)
Jan 11, 2023 0.1050 0.1080 0.1000 0.1050 47,800 +0.00(+0.00%)
Jan 10, 2023 0.1050 0.1250 0.1050 0.1050 39,360 +0.00(+5.00%)
Jan 06, 2023 0.1000 1,000 +0.00(+0.00%)
Jan 04, 2023 0.1000 0 -0.00(-3.19%)
Jan 03, 2023 0.1033 0.1033 0.1015 0.1033 20,122 +0.00(+0.00%)
Dec 30, 2022 0.1100 0.1100 0.1033 0.1033 11,168 +0.00(+0.00%)
Dec 29, 2022 0.1055 0.1800 0.1000 0.1033 117,649 -0.00(-1.53%)
Dec 28, 2022 0.1049 0.1049 0.1049 0.1049 74,385 -0.01(-8.54%)
Dec 27, 2022 0.1000 0.1270 0.1000 0.1147 3,766 +0.01(+14.70%)
Dec 23, 2022 0.1030 0.1030 0.1000 0.1000 14,625 -0.01(-6.54%)
Dec 22, 2022 0.0950 0.1070 0.0925 0.1070 85,500 +0.01(+7.00%)
Dec 21, 2022 0.1000 0.1000 0.1000 0.1000 200,648 +0.01(+5.26%)
Dec 20, 2022 0.0950 0.0950 0.0950 0.0950 104,500 +0.01(+11.76%)
Dec 19, 2022 0.1000 0.1000 0.0850 0.0850 50,000 -0.01(-10.53%)
Dec 15, 2022 0.0950 0 +0.00(+0.00%)
Dec 14, 2022 0.1000 0.1270 0.0950 0.0950 48,575 -0.01(-5.00%)
Dec 13, 2022 0.1010 0.1010 0.0950 0.1000 126,055 +0.00(+0.00%)
Dec 12, 2022 0.1025 0.1147 0.1000 0.1000 45,965 -0.00(-3.19%)
Dec 09, 2022 0.1050 0.1050 0.1033 0.1033 35,868 -0.01(-6.09%)
Dec 08, 2022 0.1050 0.1100 0.1050 0.1100 19,936 +0.00(+2.33%)
Dec 07, 2022 0.1145 0.1145 0.1075 0.1075 7,000 -0.00(-2.27%)
Dec 06, 2022 0.1065 0.1200 0.1065 0.1100 36,088 +0.01(+4.76%)
Dec 05, 2022 0.1000 0.1050 0.1000 0.1050 10,300 +0.01(+10.53%)
Dec 02, 2022 0.1052 0.1052 0.0950 0.0950 17,716 -0.02(-20.83%)
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.