Green Cures & Botanical Distribution Inc. (GRCU)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.00270.0000 (0.00%)

As of 3:55PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 19, 2021	0.0027	0.0030	0.0025	0.0027	0.0027	16,113,380
Jan 15, 2021	0.0024	0.0027	0.0022	0.0027	0.0027	15,625,650
Jan 14, 2021	0.0021	0.0027	0.0021	0.0024	0.0024	24,789,169
Jan 13, 2021	0.0024	0.0025	0.0022	0.0023	0.0023	3,353,710
Jan 12, 2021	0.0016	0.0024	0.0016	0.0023	0.0023	3,566,144
Jan 11, 2021	0.0022	0.0024	0.0021	0.0024	0.0024	4,581,158
Jan 08, 2021	0.0021	0.0025	0.0021	0.0024	0.0024	6,350,139
Jan 07, 2021	0.0023	0.0026	0.0023	0.0026	0.0026	4,403,591
Jan 06, 2021	0.0025	0.0029	0.0022	0.0026	0.0026	11,836,517
Jan 05, 2021	0.0022	0.0026	0.0021	0.0025	0.0025	23,743,054
Jan 04, 2021	0.0022	0.0022	0.0021	0.0021	0.0021	6,067,584
Dec 31, 2020	0.0021	0.0024	0.0020	0.0022	0.0022	2,248,838
Dec 30, 2020	0.0020	0.0027	0.0020	0.0021	0.0021	7,937,807
Dec 29, 2020	0.0022	0.0023	0.0021	0.0021	0.0021	6,781,781
Dec 28, 2020	0.0020	0.0024	0.0020	0.0023	0.0023	10,688,913
Dec 24, 2020	0.0029	0.0029	0.0020	0.0022	0.0022	7,727,535
Dec 23, 2020	0.0020	0.0024	0.0019	0.0022	0.0022	3,819,832
Dec 22, 2020	0.0023	0.0023	0.0019	0.0019	0.0019	14,840,832
Dec 21, 2020	0.0025	0.0027	0.0023	0.0023	0.0023	2,003,195
Dec 18, 2020	0.0020	0.0026	0.0020	0.0024	0.0024	3,656,892
Dec 17, 2020	0.0021	0.0024	0.0021	0.0024	0.0024	2,378,355
Dec 16, 2020	0.0022	0.0026	0.0022	0.0022	0.0022	20,286,793
Dec 15, 2020	0.0019	0.0024	0.0019	0.0021	0.0021	37,062,612
Dec 14, 2020	0.0026	0.0029	0.0020	0.0020	0.0020	20,599,884
Dec 11, 2020	0.0025	0.0028	0.0025	0.0026	0.0026	12,117,592
Dec 10, 2020	0.0027	0.0028	0.0021	0.0025	0.0025	5,399,577
Dec 09, 2020	0.0023	0.0028	0.0022	0.0025	0.0025	3,786,074
Dec 08, 2020	0.0022	0.0029	0.0022	0.0023	0.0023	2,730,421
Dec 07, 2020	0.0028	0.0032	0.0022	0.0026	0.0026	32,931,067
Dec 04, 2020	0.0021	0.0031	0.0018	0.0026	0.0026	45,493,296
Dec 03, 2020	0.0019	0.0020	0.0018	0.0020	0.0020	13,518,932
Dec 02, 2020	0.0020	0.0020	0.0018	0.0019	0.0019	4,706,281
Dec 01, 2020	0.0018	0.0020	0.0018	0.0020	0.0020	528,246
Nov 30, 2020	0.0018	0.0023	0.0018	0.0019	0.0019	31,848,336
Nov 27, 2020	0.0021	0.0022	0.0018	0.0020	0.0020	1,693,022
Nov 25, 2020	0.0019	0.0021	0.0017	0.0021	0.0021	3,893,900
Nov 24, 2020	0.0018	0.0021	0.0017	0.0018	0.0018	3,674,830
Nov 23, 2020	0.0021	0.0021	0.0017	0.0018	0.0018	3,816,733
Nov 20, 2020	0.0018	0.0021	0.0018	0.0021	0.0021	1,371,093
Nov 19, 2020	0.0020	0.0020	0.0018	0.0018	0.0018	636,829
Nov 18, 2020	0.0020	0.0021	0.0018	0.0020	0.0020	2,533,233
Nov 17, 2020	0.0019	0.0020	0.0018	0.0019	0.0019	224,534
Nov 16, 2020	0.0018	0.0020	0.0018	0.0019	0.0019	2,572,227
Nov 13, 2020	0.0019	0.0021	0.0018	0.0019	0.0019	4,144,737
Nov 12, 2020	0.0021	0.0021	0.0018	0.0020	0.0020	1,766,000
Nov 11, 2020	0.0020	0.0021	0.0019	0.0021	0.0021	8,522,011
Nov 10, 2020	0.0021	0.0022	0.0020	0.0020	0.0020	3,384,451
Nov 09, 2020	0.0024	0.0024	0.0021	0.0021	0.0021	4,370,778
Nov 06, 2020	0.0024	0.0024	0.0021	0.0024	0.0024	3,775,863
Nov 05, 2020	0.0024	0.0025	0.0024	0.0024	0.0024	547,184
Nov 04, 2020	0.0024	0.0026	0.0024	0.0024	0.0024	827,133
Nov 03, 2020	0.0025	0.0026	0.0023	0.0024	0.0024	1,089,264
Nov 02, 2020	0.0024	0.0026	0.0024	0.0025	0.0025	1,828,692
Oct 30, 2020	0.0027	0.0027	0.0024	0.0024	0.0024	2,280,914
Oct 29, 2020	0.0027	0.0027	0.0024	0.0027	0.0027	444,212
Oct 28, 2020	0.0029	0.0031	0.0027	0.0029	0.0029	1,512,578
Oct 27, 2020	0.0030	0.0030	0.0027	0.0029	0.0029	994,458
Oct 26, 2020	0.0033	0.0033	0.0024	0.0027	0.0027	725,953
Oct 23, 2020	0.0023	0.0032	0.0023	0.0030	0.0030	1,828,843
Oct 22, 2020	0.0028	0.0033	0.0022	0.0031	0.0031	6,230,555
Oct 21, 2020	0.0020	0.0027	0.0020	0.0027	0.0027	3,390,662
Oct 20, 2020	0.0025	0.0027	0.0023	0.0026	0.0026	1,184,154
Oct 19, 2020	0.0025	0.0026	0.0023	0.0025	0.0025	1,678,407
Oct 16, 2020	0.0019	0.0025	0.0019	0.0025	0.0025	1,263,582
Oct 15, 2020	0.0019	0.0023	0.0019	0.0023	0.0023	1,963,234
Oct 14, 2020	0.0018	0.0024	0.0018	0.0023	0.0023	126,427
Oct 13, 2020	0.0020	0.0025	0.0018	0.0024	0.0024	2,043,563
Oct 12, 2020	0.0031	0.0031	0.0019	0.0020	0.0020	1,858,735
Oct 09, 2020	0.0026	0.0026	0.0022	0.0022	0.0022	1,984,963
Oct 08, 2020	0.0021	0.0026	0.0021	0.0024	0.0024	676,484
Oct 07, 2020	0.0022	0.0024	0.0022	0.0024	0.0024	114,816
Oct 06, 2020	0.0025	0.0025	0.0022	0.0022	0.0022	1,695,179
Oct 05, 2020	0.0027	0.0029	0.0024	0.0026	0.0026	1,050,932
Oct 02, 2020	0.0025	0.0027	0.0023	0.0027	0.0027	2,365,613
Oct 01, 2020	0.0023	0.0027	0.0023	0.0025	0.0025	994,436
Sep 30, 2020	0.0025	0.0027	0.0023	0.0024	0.0024	674,210
Sep 29, 2020	0.0028	0.0029	0.0025	0.0025	0.0025	234,528
Sep 28, 2020	0.0023	0.0030	0.0023	0.0028	0.0028	1,703,826
Sep 25, 2020	0.0025	0.0027	0.0024	0.0025	0.0025	1,412,675
Sep 24, 2020	0.0025	0.0028	0.0025	0.0027	0.0027	1,177,063
Sep 23, 2020	0.0025	0.0027	0.0023	0.0026	0.0026	1,190,423
Sep 22, 2020	0.0026	0.0027	0.0023	0.0025	0.0025	7,838,801
Sep 21, 2020	0.0032	0.0032	0.0030	0.0030	0.0030	30,700
Sep 18, 2020	-	-	-	-	-	-
Sep 17, 2020	0.0029	0.0034	0.0024	0.0029	0.0029	3,285,153
Sep 16, 2020	0.0026	0.0030	0.0026	0.0029	0.0029	384,829
Sep 15, 2020	0.0025	0.0030	0.0025	0.0030	0.0030	1,363,579
Sep 14, 2020	0.0026	0.0032	0.0024	0.0032	0.0032	926,033
Sep 11, 2020	0.0026	0.0035	0.0026	0.0029	0.0029	302,874
Sep 10, 2020	0.0033	0.0035	0.0028	0.0029	0.0029	1,418,536
Sep 09, 2020	0.0037	0.0037	0.0028	0.0030	0.0030	789,307
Sep 08, 2020	0.0034	0.0035	0.0029	0.0034	0.0034	1,224,912
Sep 04, 2020	0.0033	0.0035	0.0029	0.0032	0.0032	1,192,571
Sep 03, 2020	0.0030	0.0039	0.0024	0.0026	0.0026	1,140,769
Sep 02, 2020	0.0033	0.0037	0.0031	0.0036	0.0036	669,919
Sep 01, 2020	0.0030	0.0033	0.0030	0.0033	0.0033	702,156
Aug 31, 2020	0.0029	0.0035	0.0029	0.0033	0.0033	987,260
Aug 28, 2020	0.0030	0.0035	0.0029	0.0035	0.0035	938,194
Aug 27, 2020	0.0035	0.0035	0.0031	0.0034	0.0034	1,686,694
Aug 26, 2020	0.0028	0.0035	0.0028	0.0035	0.0035	1,322,963
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,821.64+22.73(+0.60%)

Dow 3031,013.97+83.45(+0.27%)

Nasdaq13,337.16+139.98(+1.06%)

Green Cures & Botanical Distribution Inc. (GRCU)

S&P 500
3,821.64
+22.73(+0.60%)

Dow 30
31,013.97
+83.45(+0.27%)

Nasdaq
13,337.16
+139.98(+1.06%)