U.S. markets open in 5 hours 39 minutes

Grown Rogue International Inc. (GRUSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1745+0.0145 (+9.06%)
At close: 3:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20210.18000.18000.16000.17000.170084,000
Jun 23, 20210.16000.16000.16000.16000.160033,300
Jun 22, 20210.17000.17000.16000.16000.160041,800
Jun 21, 20210.15000.17000.15000.17000.170019,000
Jun 18, 20210.17000.17000.16000.16000.160024,500
Jun 17, 20210.16000.17000.15000.16000.160091,700
Jun 16, 20210.18000.18000.16000.16000.160034,500
Jun 15, 20210.17000.18000.16000.17000.170068,600
Jun 14, 20210.18000.18000.17000.17000.170030,400
Jun 11, 20210.19000.19000.17000.17000.170040,100
Jun 10, 20210.18000.18000.18000.18000.180038,300
Jun 09, 20210.18000.18000.17000.18000.180045,100
Jun 08, 20210.17000.18000.17000.18000.180027,700
Jun 07, 20210.18000.18000.18000.18000.180076,600
Jun 04, 20210.16000.18000.15000.18000.180078,600
Jun 03, 20210.19000.19000.16000.17000.170037,900
Jun 02, 20210.17000.18000.16000.18000.180054,800
Jun 01, 20210.13000.16000.13000.16000.1600150,200
May 28, 20210.14000.15000.13000.14000.140092,900
May 27, 20210.14000.14000.12000.14000.140039,500
May 26, 20210.13000.13000.12000.12000.1200111,400
May 25, 20210.13000.13000.13000.13000.130025,800
May 24, 20210.14000.14000.13000.13000.130020,100
May 21, 20210.14000.14000.11000.14000.1400230,300
May 20, 20210.14000.14000.13000.13000.1300141,000
May 19, 20210.15000.15000.14000.14000.140055,500
May 18, 20210.15000.16000.14000.14000.1400119,000
May 17, 20210.15000.16000.14000.15000.150065,200
May 14, 20210.14000.16000.13000.15000.1500306,900
May 13, 20210.12000.14000.12000.14000.140094,300
May 12, 20210.15000.15000.13000.13000.130069,700
May 11, 20210.16000.16000.14000.14000.1400240,500
May 10, 20210.16000.16000.15000.16000.1600133,700
May 07, 20210.16000.16000.14000.16000.1600194,300
May 06, 20210.17000.17000.15000.15000.150062,900
May 05, 20210.18000.18000.16000.16000.160044,800
May 04, 20210.18000.18000.18000.18000.18007,200
May 03, 20210.19000.19000.18000.18000.180047,600
Apr 30, 20210.19000.19000.17000.19000.190036,100
Apr 29, 20210.19000.19000.15000.19000.1900100,400
Apr 28, 20210.18000.19000.18000.18000.180044,500
Apr 27, 20210.19000.19000.18000.18000.18008,900
Apr 26, 20210.19000.19000.18000.18000.180011,500
Apr 23, 20210.18000.18000.18000.18000.18008,100
Apr 22, 20210.19000.19000.17000.18000.180040,200
Apr 21, 20210.18000.19000.17000.19000.190010,700
Apr 20, 20210.19000.19000.16000.18000.180085,600
Apr 19, 20210.17000.19000.15000.18000.180094,500
Apr 16, 20210.20000.20000.18000.19000.190014,300
Apr 15, 20210.20000.20000.18000.19000.190033,300
Apr 14, 20210.19000.19000.18000.19000.190012,500
Apr 13, 20210.20000.20000.18000.18000.180020,200
Apr 12, 20210.20000.20000.18000.19000.190062,200
Apr 09, 20210.19000.20000.19000.20000.200021,200
Apr 08, 20210.19000.20000.19000.20000.20004,700
Apr 07, 20210.20000.20000.18000.19000.190044,000
Apr 06, 20210.20000.20000.18000.20000.200050,300
Apr 05, 20210.20000.20000.19000.20000.200067,800
Apr 01, 20210.20000.20000.19000.20000.200021,500
Mar 31, 20210.21000.21000.20000.20000.200023,200
Mar 30, 20210.20000.20000.19000.19000.19009,100
Mar 29, 20210.20000.21000.19000.20000.200035,800
Mar 26, 20210.20000.21000.19000.20000.200060,800
Mar 25, 20210.20000.21000.19000.21000.210052,400
Mar 24, 20210.21000.21000.20000.21000.210022,300
Mar 23, 20210.20000.21000.20000.21000.210022,000
Mar 22, 20210.22000.22000.20000.22000.220037,500
Mar 19, 20210.21000.21000.20000.21000.210048,500
Mar 18, 20210.21000.22000.21000.21000.210054,300
Mar 17, 20210.23000.23000.20000.21000.21009,700
Mar 16, 20210.22000.22000.20000.22000.22006,400
Mar 15, 20210.22000.22000.20000.20000.200013,800
Mar 12, 20210.20000.22000.20000.22000.220013,400
Mar 11, 20210.21000.22000.21000.22000.220031,000
Mar 10, 20210.20000.22000.20000.21000.210019,900
Mar 09, 20210.20000.21000.20000.20000.200020,900
Mar 08, 20210.20000.21000.18000.21000.210036,000
Mar 05, 20210.20000.22000.19000.19000.190060,700
Mar 04, 20210.22000.22000.18000.21000.2100141,800
Mar 03, 20210.23000.25000.20000.22000.220047,300
Mar 02, 20210.25000.25000.21000.23000.2300111,100
Mar 01, 20210.25000.25000.21000.22000.220021,700
Feb 26, 20210.25000.25000.19000.23000.2300169,000
Feb 25, 20210.25000.25000.22000.22000.220083,700
Feb 24, 20210.25000.25000.22000.23000.230045,700
Feb 23, 20210.23000.24000.23000.23000.230026,400
Feb 22, 20210.25000.26000.22000.23000.2300230,100
Feb 19, 20210.25000.26000.24000.25000.2500164,900
Feb 18, 20210.26000.26000.24000.25000.2500252,100
Feb 17, 20210.28000.28000.23000.26000.2600202,500
Feb 16, 20210.24000.28000.24000.27000.2700243,700
Feb 12, 20210.23000.26000.21000.24000.2400219,600
Feb 11, 20210.22000.24000.21000.23000.2300153,300
Feb 10, 20210.23000.23000.21000.22000.2200379,500
Feb 09, 20210.20000.22000.20000.21000.2100343,400
Feb 08, 20210.17000.22000.17000.20000.2000453,500
Feb 05, 20210.16000.17000.15000.17000.1700167,900
Feb 04, 20210.16000.16000.14000.15000.150059,600
Feb 03, 20210.14000.15000.13000.15000.150039,500
Feb 02, 20210.14000.14000.12000.13000.1300178,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...