Skip to main content

Grown Rogue International Inc (OP: GRUSF )

0.6600 +0.0100 (+1.54%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 0.6365 0.6600 0.6365 0.6600 70,894 +0.01(+1.54%)
Dec 12, 2024 0.6400 0.6592 0.6350 0.6500 497,598 +0.01(+1.80%)
Dec 11, 2024 0.6700 0.6890 0.6328 0.6385 245,820 -0.01(-1.24%)
Dec 10, 2024 0.6940 0.6990 0.6465 0.6465 231,523 -0.04(-6.14%)
Dec 09, 2024 0.7000 0.7042 0.6888 0.6888 36,938 -0.02(-2.16%)
Dec 06, 2024 0.6963 0.7100 0.6900 0.7040 50,668 +0.02(+2.36%)
Dec 05, 2024 0.6965 0.7100 0.6878 0.6878 70,566 -0.00(-0.69%)
Dec 04, 2024 0.7070 0.7100 0.6866 0.6926 7,637 -0.02(-2.45%)
Dec 03, 2024 0.6800 0.7100 0.6635 0.7100 93,927 +0.03(+4.95%)
Dec 02, 2024 0.6635 0.6800 0.6635 0.6765 247,016 +0.01(+0.97%)
Nov 29, 2024 0.6657 0.6700 0.6600 0.6700 57,625 +0.00(+0.00%)
Nov 27, 2024 0.6500 0.6700 0.6420 0.6700 129,789 +0.01(+2.06%)
Nov 26, 2024 0.6700 0.6700 0.6400 0.6565 137,109 +0.01(+1.00%)
Nov 25, 2024 0.6870 0.6870 0.6500 0.6500 193,528 -0.02(-2.84%)
Nov 22, 2024 0.7000 0.7060 0.6550 0.6690 371,430 -0.03(-4.33%)
Nov 21, 2024 0.6991 0.7046 0.6988 0.6993 54,986 -0.01(-1.17%)
Nov 20, 2024 0.6900 0.7160 0.6900 0.7076 124,860 +0.02(+2.48%)
Nov 19, 2024 0.6900 0.7012 0.6900 0.6905 90,991 -0.02(-3.10%)
Nov 18, 2024 0.7035 0.7200 0.6900 0.7126 112,942 +0.01(+1.08%)
Nov 15, 2024 0.7000 0.7300 0.6950 0.7050 81,281 +0.01(+0.71%)
Nov 14, 2024 0.6800 0.7300 0.6730 0.7000 334,733 +0.02(+2.94%)
Nov 13, 2024 0.6300 0.7000 0.6200 0.6800 128,764 +0.04(+6.25%)
Nov 12, 2024 0.6000 0.6500 0.6000 0.6400 114,378 +0.02(+3.34%)
Nov 11, 2024 0.6200 0.6374 0.6000 0.6193 122,348 -0.02(-3.23%)
Nov 08, 2024 0.6300 0.6400 0.6200 0.6400 35,832 +0.02(+3.23%)
Nov 07, 2024 0.6100 0.6300 0.5726 0.6200 117,083 +0.03(+5.08%)
Nov 06, 2024 0.6400 0.6400 0.5600 0.5900 598,975 -0.06(-9.23%)
Nov 05, 2024 0.6500 0.6800 0.6500 0.6500 26,921 +0.01(+1.56%)
Nov 04, 2024 0.6700 0.6700 0.6300 0.6400 45,497 -0.01(-1.54%)
Nov 01, 2024 0.6600 0.6700 0.6300 0.6500 36,549 -0.03(-4.41%)
Oct 31, 2024 0.6800 0.6800 0.6800 0.6800 720 +0.02(+3.03%)
Oct 30, 2024 0.6410 0.6650 0.6300 0.6600 47,651 -0.03(-4.35%)
Oct 29, 2024 0.6900 0.7200 0.6600 0.6900 1,484,895 -0.01(-1.47%)
Oct 28, 2024 0.6100 0.7003 0.6100 0.7003 123,770 -0.01(-1.37%)
Oct 25, 2024 0.6800 0.7100 0.6500 0.7100 59,724 +0.06(+10.08%)
Oct 24, 2024 0.6257 0.6900 0.6257 0.6450 37,529 -0.03(-3.73%)
Oct 23, 2024 0.6800 0.6800 0.6400 0.6700 17,582 -0.01(-0.74%)
Oct 22, 2024 0.6700 0.6750 0.6439 0.6750 60,605 +0.04(+6.30%)
Oct 21, 2024 0.6500 0.6500 0.6200 0.6350 90,381 -0.03(-3.79%)
Oct 18, 2024 0.6700 0.6700 0.6569 0.6600 14,764 -0.03(-4.35%)
Oct 17, 2024 0.6750 0.6900 0.6500 0.6900 109,945 +0.01(+1.47%)
Oct 16, 2024 0.7000 0.7000 0.6600 0.6800 34,695 -0.02(-2.86%)
Oct 15, 2024 0.7200 0.7200 0.6600 0.7000 12,219 -0.02(-2.78%)
Oct 14, 2024 0.7200 0.7200 0.6900 0.7200 108,861 +0.01(+1.41%)
Oct 11, 2024 0.6577 0.7100 0.6577 0.7100 116,506 +0.02(+2.16%)
Oct 10, 2024 0.6900 0.6950 0.6300 0.6950 127,002 +0.01(+0.72%)
Oct 09, 2024 0.6675 0.6900 0.6600 0.6900 18,952 -0.01(-0.72%)
Oct 08, 2024 0.6950 0.7000 0.6700 0.6950 38,710 +0.01(+2.21%)
Oct 07, 2024 0.7000 0.7000 0.6775 0.6800 28,439 -0.02(-2.86%)
Oct 04, 2024 0.7100 0.7100 0.6700 0.7000 30,528 +0.00(+0.59%)
Oct 03, 2024 0.7100 0.7100 0.6800 0.6959 15,728 -0.01(-1.99%)
Oct 02, 2024 0.7000 0.7100 0.6842 0.7100 21,233 +0.02(+2.90%)
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.