Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Growgeneration Corp (OP: GRWG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 4.020 4.020 4.020 0 -0.10(-2.31%)
Dec 28, 2017 4.040 4.150 4.000 4.115 181,189 +0.10(+2.59%)
Dec 27, 2017 3.955 4.050 3.910 4.011 144,291 +0.13(+3.38%)
Dec 26, 2017 3.820 3.970 3.620 3.880 161,467 +0.34(+9.60%)
Dec 22, 2017 3.520 3.570 3.390 3.540 129,393 +0.10(+2.91%)
Dec 21, 2017 3.500 3.570 3.400 3.440 130,753 +0.01(+0.24%)
Dec 20, 2017 3.500 3.570 3.290 3.432 185,955 +0.14(+4.30%)
Dec 19, 2017 3.000 3.390 2.820 3.290 138,135 +0.24(+7.87%)
Dec 18, 2017 3.100 3.230 3.000 3.050 60,181 -0.03(-0.97%)
Dec 15, 2017 3.100 3.290 3.020 3.080 65,900 +0.18(+6.21%)
Dec 14, 2017 2.750 3.190 2.670 2.900 111,788 +0.17(+6.23%)
Dec 13, 2017 3.130 3.330 2.710 2.730 174,666 -0.42(-13.33%)
Dec 12, 2017 3.400 3.400 3.125 3.150 143,306 -0.02(-0.63%)
Dec 11, 2017 2.950 3.450 2.950 3.170 232,591 +0.22(+7.46%)
Dec 08, 2017 2.975 3.170 2.850 2.950 93,165 +0.02(+0.68%)
Dec 07, 2017 2.860 2.980 2.700 2.930 88,590 +0.11(+3.90%)
Dec 06, 2017 3.190 3.190 2.800 2.820 173,283 -0.24(-7.84%)
Dec 05, 2017 3.000 3.190 2.980 3.060 373,119 +0.10(+3.38%)
Dec 04, 2017 2.880 2.960 2.788 2.960 261,221 +0.31(+11.70%)
Dec 01, 2017 2.520 2.660 2.520 2.650 124,843 +0.15(+6.00%)
Nov 30, 2017 2.410 2.550 2.360 2.500 303,892 +0.15(+6.38%)
Nov 29, 2017 2.250 2.620 2.225 2.350 338,418 +0.25(+11.90%)
Nov 28, 2017 1.890 2.100 1.870 2.100 134,949 +0.20(+10.53%)
Nov 27, 2017 1.940 1.940 1.860 1.900 59,349 +0.00(+0.00%)
Nov 24, 2017 1.860 1.930 1.850 1.900 69,878 +0.03(+1.60%)
Nov 22, 2017 1.890 1.900 1.840 1.870 30,990 +0.03(+1.63%)
Nov 21, 2017 1.900 1.900 1.840 1.840 12,526 -0.05(-2.65%)
Nov 20, 2017 1.900 1.910 1.840 1.890 36,211 +0.00(+0.00%)
Nov 17, 2017 1.810 1.890 1.800 1.890 12,369 +0.09(+5.00%)
Nov 16, 2017 1.812 1.900 1.800 1.800 8,062 -0.04(-2.17%)
Nov 15, 2017 1.840 1.910 1.770 1.840 82,807 -0.02(-1.08%)
Nov 14, 2017 1.815 1.890 1.790 1.860 13,685 -0.02(-1.06%)
Nov 13, 2017 1.900 1.910 1.750 1.880 42,930 -0.02(-1.05%)
Nov 10, 2017 1.900 1.960 1.800 1.900 37,970 +0.00(+0.26%)
Nov 09, 2017 1.860 1.920 1.840 1.895 23,404 +0.03(+1.88%)
Nov 08, 2017 1.905 1.950 1.760 1.860 56,385 -0.06(-3.12%)
Nov 07, 2017 1.950 1.950 1.840 1.920 11,299 -0.02(-1.03%)
Nov 06, 2017 1.890 1.970 1.890 1.940 29,132 +0.06(+3.19%)
Nov 03, 2017 1.940 1.940 1.880 1.880 6,215 -0.06(-3.09%)
Nov 02, 2017 1.920 1.940 1.850 1.940 14,820 +0.00(+0.21%)
Nov 01, 2017 1.860 1.950 1.820 1.936 12,506 +0.04(+1.89%)
Oct 31, 2017 1.920 1.920 1.850 1.900 6,580 -0.02(-1.04%)
Oct 30, 2017 1.750 1.940 1.750 1.920 28,980 +0.15(+8.47%)
Oct 27, 2017 1.770 1.770 1.750 1.770 3,878 +0.00(+0.00%)
Oct 26, 2017 1.820 1.840 1.750 1.770 8,965 -0.01(-0.56%)
Oct 25, 2017 1.750 1.820 1.750 1.780 3,300 +0.02(+1.13%)
Oct 24, 2017 1.850 1.850 1.760 1.760 9,470 -0.02(-1.12%)
Oct 23, 2017 1.827 1.827 1.780 1.780 16,334 -0.04(-2.20%)
Oct 20, 2017 1.900 1.900 1.820 1.820 2,796 -0.07(-3.70%)
Oct 19, 2017 1.900 1.900 1.820 1.890 5,958 +0.00(+0.00%)
Oct 18, 2017 1.900 1.909 1.890 1.890 20,716 -0.01(-0.53%)
Oct 17, 2017 1.900 1.950 1.900 1.900 11,641 +0.00(+0.00%)
Oct 16, 2017 1.950 1.950 1.880 1.900 14,409 +0.03(+1.60%)
Oct 13, 2017 1.910 1.940 1.860 1.870 14,573 -0.03(-1.63%)
Oct 12, 2017 1.940 1.970 1.890 1.901 13,437 -0.04(-2.01%)
Oct 11, 2017 1.910 1.950 1.860 1.940 21,806 +0.09(+4.86%)
Oct 10, 2017 1.960 1.960 1.850 1.850 62,722 -0.05(-2.63%)
Oct 09, 2017 2.080 2.080 1.900 1.900 50,353 +0.01(+0.53%)
Oct 06, 2017 1.840 1.900 1.780 1.890 49,985 +0.05(+2.72%)
Oct 05, 2017 1.750 1.850 1.750 1.840 13,452 +0.09(+5.14%)
Oct 04, 2017 1.720 1.860 1.600 1.750 18,131 +0.02(+1.16%)
Oct 03, 2017 1.750 1.820 1.730 1.730 25,258 +0.00(+0.00%)
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.