Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grown Rogue International Inc (CSE: GRIN )

1.110 +0.040 (+3.74%)
Official Closing Price Updated: 3:59 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 (%)
May 17, 2024 1.050 1.150 0.9700 1.110 288,700 +0.04(+3.74%)
May 16, 2024 0.9800 1.070 0.9600 1.070 309,270 +0.06(+5.94%)
May 15, 2024 1.010 1.020 0.9700 1.010 9,615 +0.05(+5.21%)
May 14, 2024 1.020 1.020 0.9600 0.9600 33,045 -0.04(-4.00%)
May 13, 2024 0.9600 1.030 0.9500 1.000 154,690 +0.05(+5.26%)
May 10, 2024 0.9600 0.9600 0.9400 0.9500 119,400 -0.01(-1.04%)
May 09, 2024 0.9400 0.9600 0.9400 0.9600 61,657 +0.01(+1.05%)
May 08, 2024 0.9400 0.9500 0.9300 0.9500 18,000 +0.02(+2.15%)
May 07, 2024 0.9600 0.9600 0.9100 0.9300 232,177 -0.03(-3.12%)
May 06, 2024 1.020 1.020 0.9500 0.9600 176,250 -0.04(-4.00%)
May 03, 2024 0.9800 1.020 0.9600 1.000 91,914 +0.02(+2.04%)
May 02, 2024 0.9600 0.9800 0.9600 0.9800 80,423 +0.02(+2.08%)
May 01, 2024 1.040 1.070 0.9600 0.9600 273,188 -0.11(-10.28%)
Apr 30, 2024 0.9700 1.100 0.9700 1.070 1,180,777 +0.09(+9.18%)
Apr 29, 2024 0.9800 0.9900 0.9600 0.9800 186,350 +0.00(+0.00%)
Apr 26, 2024 0.9500 0.9800 0.9400 0.9800 211,656 +0.02(+2.08%)
Apr 25, 2024 0.9000 0.9800 0.8900 0.9600 309,433 +0.05(+5.49%)
Apr 24, 2024 0.9000 0.9100 0.8800 0.9100 90,000 +0.01(+1.11%)
Apr 23, 2024 0.9100 0.9200 0.8800 0.9000 71,850 +0.00(+0.00%)
Apr 22, 2024 0.9000 0.9100 0.9000 0.9000 90,984 +0.02(+2.27%)
Apr 19, 2024 0.9200 0.9300 0.8800 0.8800 46,114 -0.04(-4.35%)
Apr 18, 2024 0.9200 0.9300 0.8900 0.9200 198,068 -0.01(-1.08%)
Apr 17, 2024 0.8900 0.9300 0.8700 0.9300 91,000 +0.07(+8.14%)
Apr 16, 2024 0.8900 0.8900 0.8600 0.8600 20,500 -0.03(-3.37%)
Apr 15, 2024 0.9600 0.9600 0.8100 0.8900 138,211 -0.06(-6.32%)
Apr 12, 2024 0.9000 0.9700 0.9000 0.9500 118,912 +0.01(+1.06%)
Apr 11, 2024 0.8400 0.9400 0.8400 0.9400 244,740 +0.11(+13.25%)
Apr 10, 2024 0.8400 0.8700 0.8300 0.8300 233,714 +0.00(+0.00%)
Apr 09, 2024 0.8300 0.8400 0.8200 0.8300 292,158 +0.02(+2.47%)
Apr 08, 2024 0.7200 0.8100 0.7200 0.8100 604,331 +0.09(+12.50%)
Apr 05, 2024 0.7300 0.7300 0.7200 0.7200 67,251 -0.01(-1.37%)
Apr 04, 2024 0.7000 0.7300 0.7000 0.7300 276,927 +0.03(+4.29%)
Apr 03, 2024 0.7100 0.7100 0.6900 0.7000 73,000 +0.00(+0.00%)
Apr 02, 2024 0.7000 0.7000 0.6800 0.7000 99,797 -0.01(-1.41%)
Apr 01, 2024 0.6000 0.7500 0.6000 0.7100 868,635 +0.11(+18.33%)
Mar 28, 2024 0.6000 0 +0.01(+1.69%)
Mar 27, 2024 0.6000 0.6000 0.5800 0.5900 100,900 -0.01(-1.67%)
Mar 26, 2024 0.6000 0.6000 0.5700 0.6000 336,662 +0.00(+0.00%)
Mar 25, 2024 0.6000 0.6100 0.5900 0.6000 127,850 -0.01(-1.64%)
Mar 22, 2024 0.6100 0.6100 0.5600 0.6100 112,575 +0.00(+0.00%)
Mar 21, 2024 0.6100 0.6200 0.6000 0.6100 158,229 -0.01(-1.61%)
Mar 20, 2024 0.6500 0.6500 0.6100 0.6200 293,627 -0.03(-4.62%)
Mar 19, 2024 0.6600 0.6800 0.6500 0.6500 178,055 -0.01(-1.52%)
Mar 18, 2024 0.6600 0.6800 0.6600 0.6600 174,980 +0.00(+0.00%)
Mar 15, 2024 0.6500 0.6600 0.6400 0.6600 175,054 +0.01(+1.54%)
Mar 14, 2024 0.6500 0.6500 0.6400 0.6500 6,700 +0.00(+0.00%)
Mar 13, 2024 0.6500 0.6500 0.6400 0.6500 16,800 +0.00(+0.00%)
Mar 12, 2024 0.6700 0.6700 0.6500 0.6500 76,447 +0.01(+1.56%)
Mar 11, 2024 0.6600 0.6900 0.6400 0.6400 57,469 -0.03(-4.48%)
Mar 08, 2024 0.6900 0.6900 0.6500 0.6700 341,600 +0.01(+1.52%)
Mar 07, 2024 0.6600 0.7100 0.6500 0.6600 221,630 +0.00(+0.00%)
Mar 06, 2024 0.6700 0.6900 0.6400 0.6600 165,550 -0.03(-4.35%)
Mar 05, 2024 0.6500 0.6900 0.6400 0.6900 93,777 +0.02(+2.99%)
Mar 04, 2024 0.6600 0.7000 0.6600 0.6700 116,081 +0.02(+3.08%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.