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

Grown Rogue International Inc (CSE: GRIN )

0.9900 -0.0300 (-2.94%)
Official Closing Price Updated: 3:44 PM EDT, May 31, 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 26, 2021 0.2600 0.2900 0.2500 0.2850 122,600 +0.00(+1.79%)
Feb 25, 2021 0.2900 0.2950 0.2800 0.2800 94,169 -0.01(-3.45%)
Feb 24, 2021 0.2900 0.3000 0.2800 0.2900 85,025 -0.01(-1.69%)
Feb 23, 2021 0.2850 0.3000 0.2800 0.2950 53,844 +0.01(+3.51%)
Feb 22, 2021 0.3200 0.3200 0.2800 0.2850 248,639 -0.04(-10.94%)
Feb 19, 2021 0.3150 0.3250 0.3150 0.3200 94,400 +0.02(+4.92%)
Feb 18, 2021 0.3250 0.3350 0.3050 0.3050 237,011 -0.02(-4.69%)
Feb 17, 2021 0.3450 0.3500 0.3000 0.3200 369,548 -0.02(-5.88%)
Feb 16, 2021 0.3200 0.3500 0.3150 0.3400 284,740 +0.03(+9.68%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Feb 11, 2021 0.2800 0.3000 0.2750 0.3000 194,505 +0.02(+7.14%)
Feb 10, 2021 0.2750 0.2900 0.2650 0.2800 609,117 +0.01(+1.82%)
Feb 09, 2021 0.2500 0.2800 0.2500 0.2750 493,439 +0.02(+7.84%)
Feb 08, 2021 0.2400 0.2750 0.2300 0.2550 542,185 +0.05(+21.43%)
Feb 05, 2021 0.2000 0.2150 0.1900 0.2100 199,700 +0.01(+7.69%)
Feb 04, 2021 0.1850 0.2050 0.1800 0.1950 188,900 +0.01(+5.41%)
Feb 03, 2021 0.1700 0.1850 0.1700 0.1850 48,250 +0.02(+12.12%)
Feb 02, 2021 0.1700 0.1700 0.1600 0.1650 113,850 -0.01(-2.94%)
Feb 01, 2021 0.1650 0.1800 0.1650 0.1700 93,246 +0.01(+6.25%)
Jan 29, 2021 0.1350 0.1650 0.1300 0.1600 548,900 +0.03(+23.08%)
Jan 28, 2021 0.1200 0.1350 0.1200 0.1300 147,570 +0.01(+13.04%)
Jan 27, 2021 0.1150 0.1250 0.1150 0.1150 25,000 -0.00(-4.17%)
Jan 26, 2021 0.1250 0.1250 0.1200 0.1200 49,600 +0.00(+4.35%)
Jan 25, 2021 0.1200 0.1200 0.1150 0.1150 17,850 -0.00(-4.17%)
Jan 22, 2021 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+4.35%)
Jan 21, 2021 0.1250 0.1250 0.1150 0.1150 41,500 -0.00(-4.17%)
Jan 20, 2021 0.1200 0.1200 0.1100 0.1200 187,142 +0.00(+4.35%)
Jan 19, 2021 0.1050 0.1150 0.1050 0.1150 197,500 +0.01(+9.52%)
Jan 18, 2021 0.1100 0.1100 0.1050 0.1050 41,008 +0.00(+0.00%)
Jan 15, 2021 0.1200 0.1200 0.1050 0.1050 108,900 -0.01(-8.70%)
Jan 14, 2021 0.1050 0.1200 0.1050 0.1150 94,985 +0.01(+9.52%)
Jan 13, 2021 0.1050 0.1050 0.1050 0.1050 30,999 +0.00(+5.00%)
Jan 12, 2021 0.1050 0.1100 0.1000 0.1000 450,000 -0.00(-4.76%)
Jan 11, 2021 0.1150 0.1150 0.1050 0.1050 219,631 -0.01(-4.55%)
Jan 08, 2021 0.1100 0.1150 0.1100 0.1100 78,500 +0.00(+0.00%)
Jan 07, 2021 0.1100 0.1100 0.1050 0.1100 103,000 +0.00(+0.00%)
Jan 06, 2021 0.1100 0.1150 0.1100 0.1100 81,530 +0.01(+4.76%)
Jan 05, 2021 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jan 04, 2021 0.1150 0.1150 0.1050 0.1050 240,745 -0.01(-8.70%)
Dec 31, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2020 0.1100 0.1150 0.1100 0.1150 11,560 +0.01(+4.55%)
Dec 29, 2020 0.1150 0.1150 0.1100 0.1100 147,000 +0.00(+0.00%)
Dec 24, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 23, 2020 0.1100 0.1100 0.1050 0.1050 22,897 -0.01(-4.55%)
Dec 22, 2020 0.1100 0.1100 0.1100 0.1100 43,500 +0.01(+4.76%)
Dec 21, 2020 0.1050 0.1050 0.1000 0.1050 137,000 +0.00(+0.00%)
Dec 18, 2020 0.1100 0.1150 0.1050 0.1050 44,000 -0.01(-4.55%)
Dec 17, 2020 0.1100 0.1150 0.1050 0.1100 53,683 +0.01(+4.76%)
Dec 16, 2020 0.1050 0.1100 0.1050 0.1050 247,000 +0.00(+5.00%)
Dec 15, 2020 0.1050 0.1050 0.1000 0.1000 22,000 -0.00(-4.76%)
Dec 14, 2020 0.1200 0.1200 0.1000 0.1050 292,644 -0.01(-8.70%)
Dec 11, 2020 0.1200 0.1200 0.1150 0.1150 29,000 -0.01(-8.00%)
Dec 10, 2020 0.1250 0.1250 0.1200 0.1250 325,834 -0.01(-3.85%)
Dec 09, 2020 0.1300 0.1350 0.1250 0.1300 16,269 +0.00(+0.00%)
Dec 08, 2020 0.1250 0.1350 0.1200 0.1300 146,100 +0.01(+4.00%)
Dec 07, 2020 0.1300 0.1300 0.1250 0.1250 5,900 +0.00(+0.00%)
Dec 04, 2020 0.1250 0.1350 0.1200 0.1250 314,300 +0.01(+8.70%)
Dec 03, 2020 0.1150 0.1200 0.1150 0.1150 153,800 +0.01(+9.52%)
Dec 02, 2020 0.1050 0.1050 0.1050 0.1050 12,500 -0.01(-4.55%)
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.