Skip to main content

Grown Rogue International Inc (OP: GRUSF )

0.6000 -0.0200 (-3.23%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.6000 0.6100 0.5600 0.6000 118,740 -0.02(-3.23%)
Jul 11, 2024 0.6000 0.6200 0.6000 0.6200 23,023 +0.02(+3.33%)
Jul 10, 2024 0.5630 0.6200 0.5600 0.6000 59,082 +0.03(+5.26%)
Jul 09, 2024 0.6000 0.6192 0.5550 0.5700 100,300 -0.02(-3.39%)
Jul 08, 2024 0.6001 0.6400 0.5800 0.5900 295,043 -0.06(-8.88%)
Jul 05, 2024 0.6600 0.6600 0.6000 0.6475 23,354 -0.03(-4.78%)
Jul 03, 2024 0.6427 0.6800 0.6010 0.6800 78,147 +0.04(+5.99%)
Jul 02, 2024 0.6675 0.6900 0.6010 0.6416 46,186 -0.06(-8.34%)
Jul 01, 2024 0.6620 0.7800 0.6600 0.7000 59,224 +0.05(+7.69%)
Jun 28, 2024 0.6601 0.6846 0.6500 0.6500 133,017 -0.05(-7.14%)
Jun 27, 2024 0.6699 0.8000 0.6699 0.7000 12,100 +0.03(+4.48%)
Jun 26, 2024 0.7000 0.7000 0.6500 0.6700 94,326 +0.00(+0.00%)
Jun 25, 2024 0.7100 0.7150 0.6500 0.6700 72,379 -0.06(-8.22%)
Jun 24, 2024 0.6250 0.7300 0.6250 0.7300 52,913 +0.09(+14.96%)
Jun 21, 2024 0.6600 0.6661 0.6101 0.6350 176,193 -0.04(-6.27%)
Jun 20, 2024 0.6500 0.6775 0.6500 0.6775 456,968 +0.01(+1.88%)
Jun 18, 2024 0.6750 0.6750 0.6300 0.6650 27,852 -0.02(-2.21%)
Jun 17, 2024 0.6550 0.7000 0.6540 0.6800 56,931 -0.01(-1.41%)
Jun 14, 2024 0.6500 0.7000 0.6400 0.6897 95,754 +0.03(+4.50%)
Jun 13, 2024 0.6900 0.7000 0.6500 0.6600 32,272 -0.03(-4.35%)
Jun 12, 2024 0.6923 0.7000 0.6400 0.6900 381,834 +0.00(+0.73%)
Jun 11, 2024 0.6620 0.7000 0.6500 0.6850 164,125 +0.01(+0.74%)
Jun 10, 2024 0.6930 0.7000 0.6620 0.6800 60,597 -0.02(-2.86%)
Jun 07, 2024 0.7047 0.7100 0.6811 0.7000 106,107 -0.01(-2.07%)
Jun 06, 2024 0.7252 0.7400 0.7000 0.7148 88,442 -0.02(-2.08%)
Jun 05, 2024 0.7300 0.7550 0.7000 0.7300 191,638 -0.01(-1.35%)
Jun 04, 2024 0.7400 0.7500 0.7100 0.7400 213,342 +0.01(+0.68%)
Jun 03, 2024 0.7392 0.7500 0.7100 0.7350 92,296 +0.03(+3.52%)
May 31, 2024 0.7350 0.8400 0.7100 0.7100 56,829 -0.04(-5.33%)
May 30, 2024 0.6800 0.7800 0.6800 0.7500 139,670 +0.02(+2.32%)
May 29, 2024 0.7400 0.7500 0.6600 0.7330 104,439 +0.03(+4.71%)
May 28, 2024 0.7900 0.8000 0.6800 0.7000 222,031 -0.10(-12.50%)
May 24, 2024 0.8200 0.8200 0.7601 0.8000 58,699 +0.00(+0.00%)
May 23, 2024 0.7800 0.8490 0.7666 0.8000 54,272 -0.03(-3.61%)
May 22, 2024 0.8000 0.8300 0.7500 0.8300 153,315 +0.02(+2.47%)
May 21, 2024 0.8200 0.8400 0.7600 0.8100 46,469 +0.00(+0.00%)
May 20, 2024 0.6500 0.8500 0.6500 0.8100 180,651 -0.01(-1.22%)
May 17, 2024 0.7800 0.8200 0.7350 0.8200 632,527 +0.02(+2.50%)
May 16, 2024 0.7100 0.8000 0.7000 0.8000 749,600 +0.05(+6.67%)
May 15, 2024 0.7400 0.7500 0.6803 0.7500 26,146 +0.02(+2.66%)
May 14, 2024 0.7281 0.7450 0.7000 0.7306 77,908 -0.01(-1.27%)
May 13, 2024 0.7100 0.7500 0.6900 0.7400 97,872 +0.04(+5.71%)
May 10, 2024 0.7100 0.7190 0.6600 0.7000 110,541 -0.00(-0.70%)
May 09, 2024 0.7000 0.7300 0.6900 0.7049 81,193 +0.00(+0.10%)
May 08, 2024 0.6700 0.7100 0.6615 0.7042 51,342 +0.02(+3.56%)
May 07, 2024 0.7071 0.7200 0.6615 0.6800 253,511 -0.03(-4.23%)
May 06, 2024 0.7500 0.8000 0.7000 0.7100 133,960 -0.03(-4.05%)
May 03, 2024 0.7300 0.7500 0.7000 0.7400 112,824 +0.03(+4.23%)
May 02, 2024 0.7000 0.7300 0.7000 0.7100 96,661 +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.