DCGD - GRN Holding Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20190.66700.70000.66000.68000.6800163,000
Dec 04, 20190.73000.73000.66700.66700.6670192,000
Dec 03, 20190.71000.71900.67500.68300.6830174,900
Dec 02, 20190.73900.75000.68000.69000.6900218,800
Nov 29, 20190.71000.73000.67500.73000.7300159,800
Nov 27, 20190.69500.75000.67000.70000.7000351,500
Nov 26, 20190.71000.72500.68000.70000.7000243,000
Nov 25, 20190.71000.73800.70000.71900.7190198,400
Nov 22, 20190.66500.75500.66500.70400.7040243,700
Nov 21, 20190.68000.73800.65000.69000.6900498,700
Nov 20, 20190.68300.73500.63000.65500.6550543,000
Nov 19, 20190.75100.76900.66200.68500.6850683,000
Nov 18, 20190.84100.85000.75000.76000.7600509,600
Nov 15, 20190.87000.87000.80000.82500.8250351,300
Nov 14, 20190.86500.93000.81100.86000.8600444,000
Nov 13, 20190.90000.94000.84000.84000.8400586,400
Nov 12, 20190.84500.98000.79100.89000.8900979,700
Nov 11, 20190.86000.89000.83500.84000.8400322,500
Nov 08, 20190.85000.91000.79100.85300.8530337,600
Nov 07, 20190.80000.92000.77000.85000.8500454,400
Nov 06, 20191.03001.05000.80800.82500.8250833,800
Nov 05, 20190.93000.93000.93000.93000.9300-
Nov 04, 20190.86201.00000.55000.93000.93002,801,100
Nov 01, 20190.79000.87000.73500.81000.8100675,400
Oct 31, 20190.78000.78000.63600.74000.7400821,700
Oct 30, 20190.81000.82000.75000.75600.7560423,900
Oct 29, 20190.79000.84000.74000.80000.8000490,300
Oct 28, 20190.86000.91600.71000.79500.79501,480,700
Oct 25, 20190.92500.94000.86000.90000.9000591,400
Oct 24, 20191.00001.02000.88500.90000.9000554,400
Oct 23, 20191.02001.04000.97000.97000.9700258,400
Oct 22, 20190.99001.02000.97001.02001.0200383,900
Oct 21, 20191.04001.04000.97000.99000.9900303,500
Oct 18, 20191.00001.04000.88200.98000.9800607,900
Oct 17, 20191.00001.09000.98501.07001.0700699,400
Oct 16, 20190.96900.99000.92000.98800.9880440,400
Oct 15, 20190.90000.97500.83000.96500.9650783,000
Oct 14, 20190.95000.98500.88000.90500.9050772,300
Oct 11, 20191.15001.16000.88100.97900.97901,815,800
Oct 10, 20190.96001.14000.95001.08001.0800935,600
Oct 09, 20191.01001.02000.93500.94500.9450764,700
Oct 08, 20191.05001.08000.81001.02001.02001,166,900
Oct 07, 20191.15001.17001.04001.13001.1300780,500
Oct 04, 20191.11001.17001.04001.15001.1500682,500
Oct 03, 20191.18001.18001.01001.11001.1100944,900
Oct 02, 20191.14001.22001.08001.13001.1300832,400
Oct 01, 20191.08001.20001.04001.12001.1200717,600
Sep 30, 20190.95001.19000.94901.10001.10001,172,400
Sep 27, 20191.30001.32000.86001.09001.09003,244,300
Sep 26, 20190.91001.35000.90001.21001.21004,312,400
Sep 25, 20190.76000.81500.69000.81500.81501,327,900
Sep 24, 20190.79000.81000.65000.79000.79001,639,400
Sep 23, 20190.93200.96000.76000.86500.86501,036,800
Sep 20, 20190.92500.94000.81500.91000.91001,275,000
Sep 19, 20190.91000.98000.80200.91900.91901,239,700
Sep 18, 20190.90000.95000.79000.89100.89101,386,200
Sep 17, 20191.02001.08000.76000.93000.93004,425,700
Sep 16, 20190.64100.98000.59000.96000.96005,912,600
Sep 13, 20190.70000.73000.50000.59000.59007,465,200
Sep 12, 20191.73001.74000.43400.60000.600021,580,200
Sep 11, 20191.94002.22001.66001.70001.70002,416,800
Sep 10, 20191.67002.04001.55001.95001.95002,140,900
Sep 09, 20191.35001.70001.22001.62001.62001,810,900
Sep 06, 20191.18001.35001.08001.28001.28001,049,400
Sep 05, 20191.10001.20000.97001.12001.12001,110,100
Sep 04, 20191.15001.44000.95901.07001.07002,431,400
Sep 03, 20190.86001.39000.81101.21001.21003,036,800
Aug 30, 20190.81100.87500.77200.86000.86001,262,400
Aug 29, 20190.68500.78000.68000.76500.7650515,100
Aug 28, 20190.67100.72000.65300.67000.6700348,200
Aug 27, 20190.69000.69000.63300.68000.6800330,000
Aug 26, 20190.66000.68500.58200.68000.6800554,000
Aug 23, 20190.55000.67500.55000.61000.61001,315,000
Aug 22, 20190.49000.57500.49000.54500.5450469,300
Aug 21, 20190.55500.55500.45100.48500.48501,281,100
Aug 20, 20190.60000.60000.53000.54200.5420848,700
Aug 19, 20190.53000.61000.47000.59800.59801,313,100
Aug 16, 20190.34100.55000.34100.50000.50004,671,400
Aug 15, 20190.60200.68000.37600.44500.44503,748,600
Aug 14, 20190.59900.73300.54100.61100.61101,607,100
Aug 13, 20190.60000.68000.51400.67800.67802,430,300
Aug 12, 20190.80000.82500.67200.68000.68002,038,100
Aug 09, 20190.71900.82800.65500.79400.79401,903,400
Aug 08, 20190.91500.91500.61100.67000.67008,553,800
Aug 07, 20190.77000.90900.69800.89000.89003,245,400
Aug 06, 20190.65000.78300.58000.74000.74002,092,000
Aug 05, 20190.57000.78900.52000.64500.64504,819,800
Aug 02, 20190.48700.67300.43500.59100.59104,991,000
Aug 01, 20190.39900.43000.37000.43000.43001,487,700
Jul 31, 20190.43500.44500.35500.39000.39001,710,800
Jul 30, 20190.47000.50000.38100.42600.42602,368,500
Jul 29, 20190.51000.51000.42000.45800.45801,840,700
Jul 26, 20190.39800.48200.38000.48000.48002,952,500
Jul 25, 20190.39000.40100.33500.39800.3980967,600
Jul 24, 20190.36000.43800.30800.38100.38102,867,200
Jul 23, 20190.57500.57500.33000.34000.34005,413,300
Jul 22, 20190.21700.54000.19000.53000.530010,495,200
Jul 19, 20190.21000.24000.19200.22300.22301,261,300
Jul 18, 20190.28000.30000.19200.20600.20603,621,900
Jul 17, 20190.23200.28000.19200.28000.28003,179,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...