U.S. markets closed

Grown Rogue International Inc. (GRUSF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.80000.0000 (0.00%)
Al cierre: 03:51PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20240.80000.82000.76000.80000.800058,700
23 may 20240.78000.85000.77000.80000.800054,300
22 may 20240.80000.83000.75000.83000.8300153,300
21 may 20240.82000.84000.76000.81000.810046,500
20 may 20240.65000.85000.65000.81000.8100180,700
17 may 20240.78000.82000.74000.82000.8200632,500
16 may 20240.71000.80000.70000.80000.8000749,600
15 may 20240.70000.75000.68000.75000.750026,100
14 may 20240.73000.75000.70000.73000.730077,900
13 may 20240.69000.75000.69000.74000.740097,900
10 may 20240.71000.72000.66000.70000.7000110,500
09 may 20240.70000.73000.69000.70000.700081,200
08 may 20240.67000.71000.66000.70000.700051,300
07 may 20240.71000.72000.66000.68000.6800253,500
06 may 20240.75000.80000.70000.71000.7100134,000
03 may 20240.73000.75000.70000.74000.7400112,800
02 may 20240.70000.73000.70000.71000.710096,700
01 may 20240.84000.84000.70000.71000.7100390,300
30 abr 20240.72000.90000.66000.83000.83001,019,800
29 abr 20240.73000.74000.70000.73000.7300226,900
26 abr 20240.71000.73000.66000.72000.7200294,900
25 abr 20240.64000.72000.64000.71000.7100464,600
24 abr 20240.65000.66000.64000.65000.6500115,800
23 abr 20240.66000.68000.64000.66000.6600103,300
22 abr 20240.68000.70000.63000.67000.6700159,700
19 abr 20240.68000.68000.64000.64000.6400119,500
18 abr 20240.66000.69000.64000.66000.6600263,600
17 abr 20240.63000.70000.63000.68000.6800183,700
16 abr 20240.65000.68000.61000.63000.630061,500
15 abr 20240.66000.69000.59000.68000.6800446,500
12 abr 20240.68000.72000.66000.66000.6600250,500
11 abr 20240.62000.69000.61000.66000.6600318,300
10 abr 20240.60000.65000.60000.62000.6200236,000
09 abr 20240.60000.64000.60000.60000.6000409,600
08 abr 20240.57000.60000.53000.60000.6000626,000
05 abr 20240.54000.56000.53000.53000.530065,000
04 abr 20240.53000.56000.52000.54000.5400396,800
03 abr 20240.53000.57000.52000.56000.5600126,300
02 abr 20240.54000.55000.51000.52000.5200136,400
01 abr 20240.57000.58000.46000.54000.5400820,900
28 mar 20240.45000.45000.43000.45000.4500123,000
27 mar 20240.46000.46000.43000.44000.4400115,400
26 mar 20240.46000.46000.43000.46000.4600191,100
25 mar 20240.46000.46000.44000.45000.4500180,500
22 mar 20240.45000.47000.42000.46000.4600184,500
21 mar 20240.50000.50000.43000.46000.4600217,400
20 mar 20240.48000.50000.45000.50000.5000373,600
19 mar 20240.50000.52000.48000.49000.4900144,900
18 mar 20240.55000.55000.48000.52000.5200284,900
15 mar 20240.51000.55000.48000.54000.5400348,100
14 mar 20240.47000.52000.47000.51000.51008,900
13 mar 20240.48000.52000.48000.51000.510054,300
12 mar 20240.51000.51000.48000.48000.480051,800
11 mar 20240.47000.52000.47000.51000.5100119,300
08 mar 20240.49000.55000.48000.50000.5000557,300
07 mar 20240.49000.53000.47000.50000.5000297,000
06 mar 20240.51000.53000.48000.49000.4900314,500
05 mar 20240.47000.52000.47000.50000.5000188,600
04 mar 20240.50000.52000.46000.50000.500076,400
01 mar 20240.42000.52000.42000.50000.500060,600
29 feb 20240.50000.50000.45000.48000.4800113,200
28 feb 20240.51000.51000.43000.50000.500076,600
27 feb 20240.51000.52000.47000.48000.480084,600
26 feb 20240.51000.53000.49000.51000.510045,100
23 feb 20240.51000.54000.50000.50000.5000103,600
22 feb 20240.47000.56000.47000.54000.5400100,100
21 feb 20240.51000.56000.48000.55000.5500227,000
20 feb 20240.47000.58000.46000.58000.5800159,200
16 feb 20240.47000.49000.47000.48000.480073,100
15 feb 20240.48000.48000.45000.47000.4700363,200
14 feb 20240.43000.49000.43000.48000.4800110,900
13 feb 20240.43000.49000.43000.46000.460088,000
12 feb 20240.46000.48000.42000.45000.4500159,600
09 feb 20240.46000.47000.45000.47000.470044,800
08 feb 20240.44000.47000.41000.46000.4600349,200
07 feb 20240.44000.49000.39000.43000.4300301,400
06 feb 20240.37000.41000.35000.41000.4100449,500
05 feb 20240.37000.38000.35000.35000.3500144,800
02 feb 20240.35000.39000.33000.36000.3600193,100
01 feb 20240.34000.35000.31000.35000.3500240,600
31 ene 20240.34000.34000.30000.33000.3300109,700
30 ene 20240.34000.34000.32000.34000.3400147,900
29 ene 20240.34000.34000.30000.32000.3200277,400
26 ene 20240.30000.34000.29000.31000.3100339,400
25 ene 20240.30000.31000.29000.30000.3000124,900
24 ene 20240.30000.31000.29000.31000.3100126,800
23 ene 20240.30000.32000.30000.30000.3000211,700
22 ene 20240.30000.30000.28000.29000.2900200,300
19 ene 20240.29000.30000.28000.29000.2900270,500
18 ene 20240.27000.29000.27000.29000.290025,000
17 ene 20240.27000.29000.27000.29000.2900280,400
16 ene 20240.28000.31000.26000.28000.2800638,500
12 ene 20240.27000.30000.26000.28000.2800399,200
11 ene 20240.28000.29000.27000.28000.2800146,100
10 ene 20240.27000.31000.27000.27000.270091,500
09 ene 20240.33000.33000.27000.31000.3100121,100
08 ene 20240.29000.35000.28000.33000.330075,900
05 ene 20240.30000.31000.28000.29000.290061,700
04 ene 20240.31000.31000.28000.29000.2900179,600
03 ene 20240.29000.32000.29000.31000.310032,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...