Mail

GRCU - Green Cures & Botanical Distribution Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	0.0023	0.0023	0.0018	0.0022	0.0022	1,276,000
Aug 15, 2019	0.0023	0.0025	0.0020	0.0022	0.0022	1,269,200
Aug 14, 2019	0.0025	0.0025	0.0020	0.0023	0.0023	2,794,086
Aug 13, 2019	0.0025	0.0026	0.0022	0.0022	0.0022	2,975,335
Aug 12, 2019	0.0020	0.0025	0.0020	0.0025	0.0025	8,252,478
Aug 09, 2019	0.0018	0.0022	0.0018	0.0022	0.0022	1,782,272
Aug 08, 2019	0.0018	0.0019	0.0018	0.0019	0.0019	1,558,447
Aug 07, 2019	0.0018	0.0018	0.0018	0.0018	0.0018	60,100
Aug 06, 2019	0.0020	0.0020	0.0018	0.0018	0.0018	2,520,724
Aug 05, 2019	0.0022	0.0022	0.0015	0.0018	0.0018	1,577,334
Aug 02, 2019	0.0019	0.0019	0.0018	0.0018	0.0018	1,624,126
Aug 01, 2019	0.0023	0.0023	0.0019	0.0019	0.0019	1,485,602
Jul 31, 2019	0.0017	0.0023	0.0017	0.0021	0.0021	1,546,645
Jul 30, 2019	0.0018	0.0021	0.0018	0.0019	0.0019	2,395,615
Jul 29, 2019	0.0018	0.0020	0.0017	0.0020	0.0020	1,686,758
Jul 26, 2019	0.0018	0.0021	0.0018	0.0020	0.0020	1,760,964
Jul 25, 2019	0.0020	0.0021	0.0018	0.0021	0.0021	672,832
Jul 24, 2019	0.0022	0.0024	0.0018	0.0019	0.0019	2,910,585
Jul 23, 2019	0.0020	0.0022	0.0018	0.0022	0.0022	2,904,198
Jul 22, 2019	0.0023	0.0024	0.0018	0.0018	0.0018	11,274,000
Jul 19, 2019	0.0022	0.0026	0.0018	0.0023	0.0023	14,505,979
Jul 18, 2019	0.0025	0.0025	0.0018	0.0018	0.0018	3,038,603
Jul 17, 2019	0.0023	0.0028	0.0020	0.0026	0.0026	14,848,760
Jul 16, 2019	0.0015	0.0024	0.0015	0.0021	0.0021	5,788,400
Jul 15, 2019	0.0019	0.0020	0.0017	0.0020	0.0020	1,214,653
Jul 12, 2019	0.0021	0.0022	0.0020	0.0020	0.0020	1,423,096
Jul 11, 2019	0.0022	0.0022	0.0019	0.0020	0.0020	567,807
Jul 10, 2019	0.0021	0.0021	0.0020	0.0020	0.0020	2,046,395
Jul 09, 2019	0.0023	0.0023	0.0018	0.0020	0.0020	1,932,384
Jul 08, 2019	0.0023	0.0023	0.0019	0.0021	0.0021	1,722,195
Jul 05, 2019	0.0021	0.0023	0.0016	0.0019	0.0019	2,239,182
Jul 03, 2019	0.0018	0.0018	0.0011	0.0017	0.0017	8,474,363
Jul 02, 2019	0.0018	0.0021	0.0018	0.0021	0.0021	573,190
Jul 01, 2019	0.0020	0.0021	0.0018	0.0019	0.0019	2,827,653
Jun 28, 2019	0.0021	0.0021	0.0019	0.0019	0.0019	3,541,039
Jun 27, 2019	0.0021	0.0023	0.0017	0.0019	0.0019	7,868,620
Jun 26, 2019	0.0018	0.0020	0.0016	0.0018	0.0018	5,780,407
Jun 25, 2019	0.0016	0.0020	0.0016	0.0020	0.0020	1,631,047
Jun 24, 2019	0.0018	0.0018	0.0016	0.0018	0.0018	1,067,820
Jun 21, 2019	0.0019	0.0019	0.0017	0.0017	0.0017	2,630,872
Jun 20, 2019	0.0018	0.0020	0.0018	0.0018	0.0018	3,104,319
Jun 19, 2019	0.0018	0.0020	0.0018	0.0020	0.0020	4,574,116
Jun 18, 2019	0.0019	0.0020	0.0018	0.0018	0.0018	2,116,992
Jun 17, 2019	0.0021	0.0021	0.0018	0.0019	0.0019	336,147
Jun 14, 2019	0.0019	0.0020	0.0018	0.0020	0.0020	3,306,983
Jun 13, 2019	0.0019	0.0019	0.0018	0.0019	0.0019	2,600,811
Jun 12, 2019	0.0018	0.0022	0.0017	0.0018	0.0018	34,957,784
Jun 11, 2019	0.0022	0.0022	0.0017	0.0017	0.0017	18,972,559
Jun 10, 2019	-	-	-	-	-	-
Jun 07, 2019	0.0027	0.0027	0.0020	0.0025	0.0025	9,389,018
Jun 06, 2019	0.0022	0.0023	0.0021	0.0022	0.0022	3,423,158
Jun 05, 2019	0.0021	0.0024	0.0021	0.0022	0.0022	593,987
Jun 04, 2019	0.0021	0.0023	0.0020	0.0023	0.0023	5,391,334
Jun 03, 2019	0.0022	0.0025	0.0021	0.0024	0.0024	1,576,501
May 31, 2019	0.0025	0.0025	0.0021	0.0024	0.0024	1,685,380
May 30, 2019	0.0022	0.0024	0.0022	0.0024	0.0024	1,507,375
May 29, 2019	0.0022	0.0025	0.0022	0.0024	0.0024	1,721,999
May 28, 2019	0.0024	0.0025	0.0022	0.0025	0.0025	1,250,082
May 24, 2019	0.0025	0.0026	0.0023	0.0024	0.0024	1,563,497
May 23, 2019	0.0027	0.0027	0.0023	0.0024	0.0024	7,444,734
May 22, 2019	0.0025	0.0026	0.0025	0.0025	0.0025	774,334
May 21, 2019	0.0027	0.0030	0.0023	0.0025	0.0025	19,012,399
May 20, 2019	0.0027	0.0027	0.0025	0.0025	0.0025	2,399,470
May 17, 2019	0.0026	0.0028	0.0025	0.0027	0.0027	1,194,383
May 16, 2019	0.0027	0.0028	0.0026	0.0028	0.0028	3,994,420
May 15, 2019	0.0028	0.0028	0.0025	0.0027	0.0027	1,992,179
May 14, 2019	0.0028	0.0030	0.0026	0.0027	0.0027	2,977,896
May 13, 2019	0.0028	0.0029	0.0026	0.0028	0.0028	603,133
May 10, 2019	0.0028	0.0031	0.0027	0.0030	0.0030	338,376
May 09, 2019	0.0030	0.0031	0.0027	0.0030	0.0030	4,672,997
May 08, 2019	0.0027	0.0029	0.0027	0.0029	0.0029	1,092,058
May 07, 2019	0.0027	0.0028	0.0026	0.0026	0.0026	1,281,999
May 06, 2019	0.0029	0.0029	0.0026	0.0028	0.0028	1,260,290
May 03, 2019	0.0027	0.0032	0.0026	0.0027	0.0027	4,567,834
May 02, 2019	0.0028	0.0028	0.0026	0.0028	0.0028	1,694,770
May 01, 2019	0.0030	0.0030	0.0025	0.0027	0.0027	7,654,038
Apr 30, 2019	0.0027	0.0030	0.0027	0.0029	0.0029	5,864,083
Apr 29, 2019	0.0028	0.0030	0.0027	0.0027	0.0027	3,935,400
Apr 26, 2019	0.0026	0.0028	0.0024	0.0026	0.0026	3,234,792
Apr 25, 2019	0.0028	0.0030	0.0023	0.0024	0.0024	10,090,855
Apr 24, 2019	0.0028	0.0030	0.0025	0.0026	0.0026	8,600,508
Apr 23, 2019	0.0040	0.0040	0.0024	0.0027	0.0027	8,579,162
Apr 22, 2019	0.0030	0.0031	0.0027	0.0030	0.0030	3,932,801
Apr 18, 2019	0.0031	0.0032	0.0030	0.0031	0.0031	3,921,935
Apr 17, 2019	0.0031	0.0031	0.0029	0.0031	0.0031	2,378,943
Apr 16, 2019	0.0032	0.0032	0.0029	0.0031	0.0031	2,824,188
Apr 15, 2019	0.0029	0.0032	0.0029	0.0031	0.0031	3,481,841
Apr 12, 2019	0.0035	0.0035	0.0029	0.0030	0.0030	4,007,810
Apr 11, 2019	0.0035	0.0037	0.0030	0.0035	0.0035	7,492,889
Apr 10, 2019	0.0030	0.0032	0.0030	0.0032	0.0032	2,155,800
Apr 09, 2019	0.0031	0.0032	0.0028	0.0030	0.0030	4,608,742
Apr 08, 2019	0.0033	0.0033	0.0030	0.0032	0.0032	7,622,093
Apr 05, 2019	0.0038	0.0038	0.0030	0.0034	0.0034	4,717,510
Apr 04, 2019	0.0035	0.0035	0.0030	0.0033	0.0033	5,316,227
Apr 03, 2019	0.0034	0.0035	0.0029	0.0032	0.0032	4,241,941
Apr 02, 2019	0.0027	0.0034	0.0027	0.0033	0.0033	7,726,152
Apr 01, 2019	0.0029	0.0029	0.0025	0.0026	0.0026	5,839,079
Mar 29, 2019	0.0032	0.0034	0.0024	0.0024	0.0024	28,968,790
Mar 28, 2019	0.0033	0.0035	0.0031	0.0031	0.0031	7,927,062
Mar 27, 2019	0.0036	0.0036	0.0033	0.0033	0.0033	2,347,550
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...