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
Jan 24, 2020	0.0018	0.0024	0.0018	0.0022	0.0022	5,690,379
Jan 23, 2020	0.0016	0.0018	0.0016	0.0016	0.0016	778,526
Jan 22, 2020	0.0018	0.0018	0.0016	0.0016	0.0016	338,279
Jan 21, 2020	0.0018	0.0019	0.0018	0.0018	0.0018	727,084
Jan 17, 2020	0.0016	0.0019	0.0016	0.0019	0.0019	422,106
Jan 16, 2020	0.0016	0.0020	0.0016	0.0018	0.0018	2,162,146
Jan 15, 2020	0.0020	0.0020	0.0016	0.0017	0.0017	1,052,617
Jan 14, 2020	0.0020	0.0020	0.0019	0.0020	0.0020	357,169
Jan 13, 2020	0.0018	0.0020	0.0018	0.0020	0.0020	437,347
Jan 10, 2020	0.0020	0.0020	0.0019	0.0020	0.0020	292,050
Jan 09, 2020	0.0018	0.0020	0.0018	0.0019	0.0019	1,159,430
Jan 08, 2020	0.0016	0.0020	0.0016	0.0019	0.0019	2,914,134
Jan 07, 2020	0.0018	0.0018	0.0016	0.0018	0.0018	3,200,025
Jan 06, 2020	0.0012	0.0018	0.0012	0.0018	0.0018	4,388,764
Jan 03, 2020	0.0014	0.0018	0.0014	0.0018	0.0018	1,715,192
Jan 02, 2020	0.0015	0.0016	0.0015	0.0015	0.0015	1,277,112
Dec 31, 2019	0.0017	0.0017	0.0015	0.0015	0.0015	1,444,525
Dec 30, 2019	0.0011	0.0018	0.0011	0.0016	0.0016	696,088
Dec 27, 2019	0.0013	0.0018	0.0013	0.0016	0.0016	1,476,378
Dec 26, 2019	0.0016	0.0018	0.0016	0.0018	0.0018	594,791
Dec 24, 2019	0.0016	0.0017	0.0016	0.0016	0.0016	1,345,729
Dec 23, 2019	0.0013	0.0018	0.0013	0.0016	0.0016	1,338,901
Dec 20, 2019	0.0011	0.0018	0.0011	0.0018	0.0018	732,988
Dec 19, 2019	0.0011	0.0018	0.0011	0.0017	0.0017	63,040
Dec 18, 2019	0.0016	0.0019	0.0015	0.0019	0.0019	904,895
Dec 17, 2019	0.0017	0.0017	0.0016	0.0016	0.0016	94,783
Dec 16, 2019	0.0020	0.0020	0.0015	0.0017	0.0017	1,051,011
Dec 13, 2019	0.0016	0.0020	0.0015	0.0020	0.0020	9,111,765
Dec 12, 2019	0.0018	0.0018	0.0014	0.0015	0.0015	10,156,976
Dec 11, 2019	0.0008	0.0019	0.0008	0.0015	0.0015	3,905,277
Dec 10, 2019	0.0016	0.0017	0.0015	0.0015	0.0015	11,299,392
Dec 09, 2019	0.0016	0.0018	0.0016	0.0017	0.0017	3,860,402
Dec 06, 2019	0.0020	0.0020	0.0018	0.0019	0.0019	3,794,475
Dec 05, 2019	0.0016	0.0019	0.0016	0.0019	0.0019	757,848
Dec 04, 2019	0.0011	0.0020	0.0011	0.0015	0.0015	6,591,428
Dec 03, 2019	0.0017	0.0018	0.0015	0.0016	0.0016	8,924,478
Dec 02, 2019	0.0021	0.0021	0.0017	0.0018	0.0018	2,949,000
Nov 29, 2019	0.0019	0.0019	0.0018	0.0018	0.0018	14,293
Nov 27, 2019	0.0020	0.0021	0.0018	0.0020	0.0020	6,230,476
Nov 26, 2019	0.0021	0.0021	0.0017	0.0021	0.0021	3,540,995
Nov 25, 2019	0.0018	0.0023	0.0018	0.0020	0.0020	1,576,762
Nov 22, 2019	0.0022	0.0023	0.0019	0.0023	0.0023	5,763,392
Nov 21, 2019	0.0020	0.0021	0.0018	0.0021	0.0021	1,442,284
Nov 20, 2019	0.0021	0.0022	0.0017	0.0020	0.0020	4,402,350
Nov 19, 2019	0.0021	0.0022	0.0019	0.0019	0.0019	2,636,082
Nov 18, 2019	0.0021	0.0022	0.0019	0.0022	0.0022	5,414,620
Nov 15, 2019	0.0024	0.0024	0.0021	0.0021	0.0021	1,652,063
Nov 14, 2019	0.0020	0.0024	0.0020	0.0024	0.0024	1,050,406
Nov 13, 2019	0.0025	0.0025	0.0021	0.0022	0.0022	446,271
Nov 12, 2019	0.0020	0.0024	0.0020	0.0024	0.0024	2,413,191
Nov 11, 2019	0.0022	0.0024	0.0021	0.0023	0.0023	224,068
Nov 08, 2019	0.0033	0.0033	0.0021	0.0023	0.0023	2,193,622
Nov 07, 2019	0.0022	0.0026	0.0021	0.0023	0.0023	628,761
Nov 06, 2019	0.0021	0.0025	0.0021	0.0022	0.0022	2,983,938
Nov 05, 2019	0.0018	0.0026	0.0018	0.0021	0.0021	675,626
Nov 04, 2019	0.0033	0.0033	0.0020	0.0021	0.0021	1,037,822
Nov 01, 2019	0.0018	0.0026	0.0018	0.0022	0.0022	852,370
Oct 31, 2019	0.0020	0.0025	0.0020	0.0023	0.0023	1,480,907
Oct 30, 2019	0.0025	0.0025	0.0023	0.0024	0.0024	4,090,000
Oct 29, 2019	0.0026	0.0026	0.0024	0.0026	0.0026	1,772,266
Oct 28, 2019	0.0024	0.0025	0.0024	0.0024	0.0024	810,301
Oct 25, 2019	0.0022	0.0026	0.0022	0.0025	0.0025	1,467,925
Oct 24, 2019	0.0026	0.0026	0.0024	0.0024	0.0024	312,633
Oct 23, 2019	0.0022	0.0025	0.0022	0.0024	0.0024	550,990
Oct 22, 2019	0.0021	0.0026	0.0021	0.0022	0.0022	3,301,415
Oct 21, 2019	0.0024	0.0024	0.0021	0.0023	0.0023	271,467
Oct 18, 2019	0.0020	0.0025	0.0020	0.0021	0.0021	966,088
Oct 17, 2019	0.0021	0.0026	0.0020	0.0020	0.0020	3,822,748
Oct 16, 2019	0.0023	0.0028	0.0022	0.0023	0.0023	10,783,296
Oct 15, 2019	0.0026	0.0026	0.0022	0.0023	0.0023	846,854
Oct 14, 2019	0.0018	0.0024	0.0018	0.0022	0.0022	16,576,928
Oct 11, 2019	0.0020	0.0021	0.0018	0.0018	0.0018	3,007,163
Oct 10, 2019	0.0018	0.0021	0.0018	0.0018	0.0018	691,389
Oct 09, 2019	0.0019	0.0021	0.0019	0.0021	0.0021	2,419,433
Oct 08, 2019	0.0019	0.0022	0.0018	0.0019	0.0019	2,690,218
Oct 07, 2019	0.0018	0.0022	0.0017	0.0022	0.0022	397,526
Oct 04, 2019	0.0022	0.0022	0.0019	0.0019	0.0019	4,976,140
Oct 03, 2019	0.0019	0.0022	0.0019	0.0021	0.0021	1,026,190
Oct 02, 2019	0.0020	0.0022	0.0020	0.0021	0.0021	1,402,397
Oct 01, 2019	0.0022	0.0022	0.0020	0.0020	0.0020	2,244,091
Sep 30, 2019	0.0019	0.0030	0.0019	0.0022	0.0022	1,068,989
Sep 27, 2019	0.0022	0.0024	0.0019	0.0023	0.0023	2,367,193
Sep 26, 2019	0.0021	0.0025	0.0020	0.0022	0.0022	6,351,435
Sep 25, 2019	0.0018	0.0023	0.0018	0.0020	0.0020	2,482,751
Sep 24, 2019	0.0024	0.0024	0.0020	0.0022	0.0022	2,726,103
Sep 23, 2019	0.0023	0.0025	0.0020	0.0021	0.0021	1,717,024
Sep 20, 2019	0.0025	0.0026	0.0021	0.0022	0.0022	3,560,111
Sep 19, 2019	0.0037	0.0037	0.0021	0.0025	0.0025	4,752,558
Sep 18, 2019	0.0023	0.0025	0.0020	0.0023	0.0023	9,287,478
Sep 17, 2019	0.0020	0.0027	0.0020	0.0020	0.0020	13,041,497
Sep 16, 2019	0.0038	0.0038	0.0023	0.0026	0.0026	7,657,325
Sep 13, 2019	0.0025	0.0030	0.0023	0.0028	0.0028	15,530,257
Sep 12, 2019	0.0027	0.0029	0.0023	0.0029	0.0029	4,432,377
Sep 11, 2019	0.0030	0.0030	0.0025	0.0027	0.0027	4,862,286
Sep 10, 2019	0.0027	0.0030	0.0027	0.0027	0.0027	1,262,463
Sep 09, 2019	0.0034	0.0034	0.0027	0.0031	0.0031	4,484,420
Sep 06, 2019	0.0033	0.0034	0.0030	0.0034	0.0034	7,066,760
Sep 05, 2019	0.0032	0.0034	0.0029	0.0032	0.0032	7,584,187
Sep 04, 2019	0.0025	0.0031	0.0025	0.0031	0.0031	3,712,969
Sep 03, 2019	0.0030	0.0030	0.0027	0.0029	0.0029	3,086,471
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...