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 )

0.7400 +0.0300 (+4.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 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.