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

Green Growth Brands Inc (OP: GGBXF )

N/A UNCHANGED
Last Price Updated: 1:36 PM EDT, Mar 26, 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 31, 2019 2.745 2.840 2.558 2.739 294,700 -0.06(-2.19%)
May 30, 2019 3.010 3.090 2.790 2.800 188,956 -0.21(-6.85%)
May 29, 2019 2.900 3.013 2.850 3.006 398,364 +0.11(+3.67%)
May 28, 2019 3.030 3.050 2.765 2.900 441,848 -0.11(-3.69%)
May 24, 2019 2.980 3.145 2.954 3.011 222,400 +0.05(+1.69%)
May 23, 2019 3.015 3.090 2.849 2.961 467,464 -0.11(-3.56%)
May 22, 2019 3.205 3.270 3.028 3.070 250,734 -0.12(-3.68%)
May 21, 2019 3.345 3.390 3.180 3.187 360,308 -0.21(-6.26%)
May 20, 2019 3.300 3.500 3.300 3.400 98,369 +0.07(+2.10%)
May 17, 2019 3.435 3.500 3.320 3.330 322,300 -0.11(-3.20%)
May 16, 2019 3.385 3.500 3.300 3.440 170,982 +0.07(+2.08%)
May 15, 2019 3.468 3.570 3.330 3.370 192,680 -0.11(-3.16%)
May 14, 2019 3.519 3.657 3.440 3.480 208,806 +0.03(+1.00%)
May 13, 2019 3.725 3.770 3.349 3.446 395,526 -0.25(-6.78%)
May 10, 2019 3.725 3.820 3.550 3.696 221,800 -0.04(-1.13%)
May 09, 2019 3.985 3.985 3.700 3.739 243,065 -0.14(-3.67%)
May 08, 2019 4.410 4.410 3.788 3.881 316,528 -0.08(-1.99%)
May 07, 2019 4.490 4.490 3.880 3.960 326,420 -0.05(-1.28%)
May 06, 2019 3.930 4.053 3.750 4.011 443,817 +0.13(+3.38%)
May 03, 2019 3.678 3.953 3.660 3.880 634,300 +0.22(+6.01%)
May 02, 2019 3.695 3.750 3.600 3.660 513,855 -0.03(-0.72%)
May 01, 2019 3.625 3.740 3.547 3.687 395,692 +0.15(+4.14%)
Apr 30, 2019 3.770 3.790 3.540 3.540 194,266 -0.16(-4.32%)
Apr 29, 2019 3.400 3.730 3.398 3.700 301,821 +0.33(+9.89%)
Apr 26, 2019 3.390 3.445 3.302 3.367 212,500 -0.01(-0.38%)
Apr 25, 2019 3.455 3.480 3.300 3.380 170,825 -0.04(-1.17%)
Apr 24, 2019 3.600 3.620 3.406 3.420 234,477 -0.11(-3.12%)
Apr 23, 2019 3.750 3.820 3.500 3.530 428,492 -0.22(-5.88%)
Apr 22, 2019 3.455 3.751 3.358 3.751 943,324 +0.45(+13.66%)
Apr 18, 2019 3.085 3.301 2.919 3.300 800,600 +0.30(+10.00%)
Apr 17, 2019 3.040 3.180 2.962 3.000 129,899 -0.02(-0.67%)
Apr 16, 2019 2.910 3.106 2.830 3.020 176,127 +0.22(+7.86%)
Apr 15, 2019 2.963 3.022 2.745 2.800 252,002 -0.08(-2.89%)
Apr 12, 2019 2.950 3.004 2.807 2.883 230,300 -0.08(-2.76%)
Apr 11, 2019 3.225 3.225 2.917 2.965 238,056 -0.23(-7.17%)
Apr 10, 2019 3.260 3.300 3.050 3.194 267,175 -0.06(-1.81%)
Apr 09, 2019 3.405 3.450 3.220 3.253 196,842 -0.17(-4.88%)
Apr 08, 2019 3.465 3.470 3.400 3.420 56,054 +0.02(+0.59%)
Apr 05, 2019 3.450 3.516 3.389 3.400 104,200 -0.05(-1.56%)
Apr 04, 2019 3.490 3.590 3.410 3.454 54,400 -0.06(-1.62%)
Apr 03, 2019 3.540 3.560 3.410 3.511 139,806 +0.03(+1.00%)
Apr 02, 2019 3.430 3.585 3.430 3.476 71,813 -0.06(-1.72%)
Apr 01, 2019 3.550 3.556 3.400 3.537 181,272 +0.05(+1.39%)
Mar 29, 2019 3.477 3.560 3.450 3.489 133,200 +0.07(+2.00%)
Mar 28, 2019 3.550 3.560 3.350 3.420 87,143 -0.05(-1.44%)
Mar 27, 2019 3.565 3.600 3.394 3.470 184,098 -0.08(-2.25%)
Mar 26, 2019 3.500 3.560 3.463 3.550 131,901 +0.01(+0.32%)
Mar 25, 2019 3.577 3.750 3.492 3.539 74,828 -0.01(-0.32%)
Mar 22, 2019 3.571 3.620 3.490 3.550 133,200 -0.07(-2.02%)
Mar 21, 2019 3.565 3.650 3.481 3.623 203,377 +0.02(+0.56%)
Mar 20, 2019 3.615 3.650 3.451 3.603 169,128 -0.04(-1.01%)
Mar 19, 2019 3.850 4.200 3.562 3.640 230,985 -0.16(-4.21%)
Mar 18, 2019 3.565 3.974 3.560 3.800 138,593 +0.19(+5.26%)
Mar 15, 2019 3.800 3.800 3.494 3.610 227,300 -0.18(-4.83%)
Mar 14, 2019 3.930 3.930 3.690 3.793 149,831 -0.09(-2.23%)
Mar 13, 2019 3.880 3.950 3.806 3.880 123,855 +0.02(+0.65%)
Mar 12, 2019 4.200 4.200 3.750 3.855 306,253 -0.19(-4.81%)
Mar 11, 2019 3.695 4.072 3.657 4.050 285,004 +0.40(+10.96%)
Mar 08, 2019 3.470 3.661 3.470 3.650 180,600 +0.18(+5.19%)
Mar 07, 2019 3.410 3.580 3.300 3.470 300,961 +0.04(+1.19%)
Mar 06, 2019 3.610 3.670 3.410 3.429 286,427 -0.18(-5.01%)
Mar 05, 2019 3.600 4.200 3.578 3.610 191,791 +0.00(+0.00%)
Mar 04, 2019 3.700 3.852 3.600 3.610 199,668 -0.04(-1.10%)
Mar 01, 2019 3.700 3.750 3.500 3.650 233,900 -0.06(-1.74%)
Feb 28, 2019 3.770 3.850 3.610 3.715 314,344 -0.07(-1.72%)
Feb 27, 2019 4.130 4.130 3.620 3.780 471,759 -0.09(-2.34%)
Feb 26, 2019 3.944 4.000 3.830 3.870 287,554 -0.08(-2.02%)
Feb 25, 2019 4.000 4.860 3.916 3.950 227,319 -0.10(-2.47%)
Feb 22, 2019 3.980 4.810 3.980 4.050 187,600 +0.12(+3.18%)
Feb 21, 2019 3.920 4.070 3.780 3.925 253,884 -0.02(-0.43%)
Feb 20, 2019 4.010 4.095 3.898 3.942 157,166 -0.03(-0.68%)
Feb 19, 2019 4.221 4.300 3.900 3.969 356,030 -0.27(-6.34%)
Feb 15, 2019 4.340 4.430 4.194 4.237 209,900 -0.05(-1.22%)
Feb 14, 2019 4.400 4.500 4.250 4.290 344,792 -0.17(-3.74%)
Feb 13, 2019 4.565 4.910 4.420 4.457 296,505 +0.03(+0.75%)
Feb 12, 2019 4.305 4.630 4.250 4.423 275,349 +0.13(+2.98%)
Feb 11, 2019 4.370 4.550 4.190 4.295 272,926 -0.04(-0.98%)
Feb 08, 2019 4.453 4.510 4.300 4.338 219,500 -0.10(-2.30%)
Feb 07, 2019 4.210 4.483 4.089 4.440 234,661 +0.31(+7.51%)
Feb 06, 2019 4.291 4.460 4.097 4.130 301,388 -0.35(-7.75%)
Feb 05, 2019 4.460 4.558 4.380 4.477 208,011 -0.06(-1.38%)
Feb 04, 2019 4.430 4.662 4.406 4.540 427,893 +0.14(+3.18%)
Feb 01, 2019 4.110 4.400 4.098 4.400 238,700 +0.36(+8.91%)
Jan 31, 2019 3.921 4.082 3.875 4.040 225,910 +0.18(+4.66%)
Jan 30, 2019 3.630 3.980 3.089 3.860 243,009 +0.07(+1.96%)
Jan 29, 2019 4.080 4.150 3.786 3.786 183,945 -0.27(-6.62%)
Jan 28, 2019 4.340 4.430 4.037 4.054 184,416 -0.22(-5.14%)
Jan 25, 2019 4.485 4.500 4.270 4.274 102,300 -0.07(-1.62%)
Jan 24, 2019 4.500 4.530 4.323 4.344 106,584 -0.03(-0.68%)
Jan 23, 2019 4.544 4.860 4.283 4.374 134,669 -0.10(-2.34%)
Jan 22, 2019 4.480 4.580 4.351 4.479 126,982 +0.29(+6.94%)
Jan 18, 2019 4.400 4.416 4.050 4.188 139,300 -0.14(-3.18%)
Jan 17, 2019 4.920 4.920 4.169 4.326 123,070 -0.12(-2.75%)
Jan 16, 2019 4.850 4.880 4.093 4.448 260,715 -0.18(-3.85%)
Jan 15, 2019 4.724 5.205 4.510 4.626 267,116 -0.05(-1.06%)
Jan 14, 2019 4.800 4.960 4.388 4.675 319,333 +0.30(+6.85%)
Jan 11, 2019 4.308 4.670 4.197 4.376 301,800 +0.17(+4.07%)
Jan 10, 2019 4.325 4.460 4.098 4.204 182,955 +0.16(+3.85%)
Jan 09, 2019 3.761 4.370 3.726 4.048 217,489 +0.26(+6.82%)
Jan 08, 2019 3.850 3.900 3.698 3.790 140,496 +0.10(+2.82%)
Jan 07, 2019 3.703 3.816 3.508 3.686 154,455 -0.05(-1.26%)
Jan 04, 2019 3.450 3.790 3.400 3.733 133,700 +0.39(+11.70%)
Jan 03, 2019 3.525 3.550 3.298 3.342 138,292 -0.05(-1.51%)
Jan 02, 2019 3.620 3.620 3.000 3.393 179,691 -0.02(-0.64%)
Dec 31, 2018 3.772 3.930 3.380 3.415 282,900 -0.35(-9.28%)
Dec 28, 2018 3.784 3.970 3.360 3.764 376,500 +0.11(+3.14%)
Dec 27, 2018 3.304 4.030 3.300 3.650 165,765 -0.25(-6.41%)
Dec 26, 2018 3.100 4.250 3.100 3.900 178,652 +0.75(+23.81%)
Dec 24, 2018 2.800 3.232 2.750 3.150 34,600 +0.35(+12.50%)
Dec 21, 2018 2.959 3.150 2.688 2.800 132,800 +0.10(+3.70%)
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.