Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grapefruit USA Inc (OP: GPFT )

0.0013 +0.0003 (+30.00%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.0185 0.0210 0.0185 0.0210 324,363 +0.00(+10.53%)
Jan 28, 2022 0.0195 0.0210 0.0182 0.0190 301,069 -0.00(-9.09%)
Jan 27, 2022 0.0210 0.0220 0.0199 0.0209 1,427,296 -0.00(-3.69%)
Jan 26, 2022 0.0200 0.0217 0.0190 0.0217 629,901 +0.00(+10.71%)
Jan 25, 2022 0.0200 0.0208 0.0195 0.0196 543,643 +0.00(+0.51%)
Jan 24, 2022 0.0165 0.0200 0.0165 0.0195 1,548,583 +0.00(+17.47%)
Jan 21, 2022 0.0200 0.0208 0.0165 0.0166 1,976,579 -0.00(-17.00%)
Jan 20, 2022 0.0191 0.0215 0.0190 0.0200 333,692 -0.00(-1.48%)
Jan 19, 2022 0.0219 0.0219 0.0180 0.0203 928,571 +0.00(+1.50%)
Jan 18, 2022 0.0223 0.0350 0.0200 0.0200 3,412,680 -0.00(-13.04%)
Jan 14, 2022 0.0230 0 +0.00(+6.98%)
Jan 13, 2022 0.0210 0.0215 0.0199 0.0215 1,013,705 +0.00(+4.88%)
Jan 12, 2022 0.0196 0.0210 0.0196 0.0205 233,481 +0.00(+2.50%)
Jan 11, 2022 0.0221 0.0236 0.0183 0.0200 1,003,691 -0.00(-13.04%)
Jan 10, 2022 0.0201 0.0260 0.0201 0.0230 111,723 +0.00(+0.00%)
Jan 07, 2022 0.0260 0.0260 0.0224 0.0230 377,281 +0.00(+3.14%)
Jan 06, 2022 0.0210 0.0260 0.0199 0.0223 1,202,816 -0.00(-3.04%)
Jan 05, 2022 0.0250 0.0266 0.0230 0.0230 296,263 -0.00(-11.20%)
Jan 04, 2022 0.0250 0.0289 0.0250 0.0259 721,175 +0.00(+1.57%)
Jan 03, 2022 0.0199 0.0258 0.0161 0.0255 2,894,889 +0.01(+34.21%)
Dec 31, 2021 0.0211 0.0230 0.0181 0.0190 4,141,876 -0.00(-14.03%)
Dec 30, 2021 0.0210 0.0250 0.0205 0.0221 1,249,690 -0.00(-7.92%)
Dec 29, 2021 0.0240 0.0250 0.0210 0.0240 943,658 +0.00(+10.09%)
Dec 28, 2021 0.0275 0.0275 0.0202 0.0218 1,060,555 -0.00(-12.80%)
Dec 27, 2021 0.0261 0.0279 0.0250 0.0250 851,107 -0.00(-4.21%)
Dec 23, 2021 0.0261 0.0284 0.0260 0.0261 612,947 -0.00(-5.09%)
Dec 22, 2021 0.0310 0.0325 0.0265 0.0275 1,395,534 -0.00(-11.29%)
Dec 21, 2021 0.0277 0.0310 0.0269 0.0310 1,238,616 +0.00(+12.73%)
Dec 20, 2021 0.0270 0.0290 0.0270 0.0275 386,888 +0.00(+1.85%)
Dec 17, 2021 0.0261 0.0290 0.0260 0.0270 732,022 +0.00(+0.00%)
Dec 16, 2021 0.0270 0.0298 0.0261 0.0270 827,431 -0.00(-5.26%)
Dec 15, 2021 0.0300 0.0300 0.0280 0.0285 417,178 -0.00(-5.00%)
Dec 14, 2021 0.0290 0.0306 0.0281 0.0300 462,641 -0.00(-0.33%)
Dec 13, 2021 0.0320 0.0369 0.0300 0.0301 721,371 -0.00(-8.79%)
Dec 10, 2021 0.0302 0.0333 0.0301 0.0330 735,270 +0.00(+1.23%)
Dec 09, 2021 0.0365 0.0365 0.0301 0.0326 902,947 -0.00(-1.21%)
Dec 08, 2021 0.0350 0.0369 0.0320 0.0330 1,003,657 -0.00(-4.07%)
Dec 07, 2021 0.0334 0.0370 0.0301 0.0344 1,409,621 +0.00(+14.29%)
Dec 06, 2021 0.0300 0.0360 0.0280 0.0301 632,733 +0.00(+0.67%)
Dec 03, 2021 0.0300 0.0310 0.0261 0.0299 420,164 -0.00(-5.08%)
Dec 02, 2021 0.0300 0.0315 0.0289 0.0315 425,660 +0.00(+9.76%)
Dec 01, 2021 0.0290 0.0400 0.0287 0.0287 882,265 -0.00(-4.33%)
Nov 30, 2021 0.0323 0.0353 0.0280 0.0300 464,892 -0.00(-7.12%)
Nov 29, 2021 0.0323 0.0380 0.0294 0.0323 566,977 -0.00(-9.27%)
Nov 26, 2021 0.0300 0.0388 0.0250 0.0356 380,503 +0.01(+24.91%)
Nov 24, 2021 0.0300 0.0308 0.0285 0.0285 192,954 -0.00(-5.00%)
Nov 23, 2021 0.0290 0.0300 0.0290 0.0300 911,919 +0.00(+0.33%)
Nov 22, 2021 0.0353 0.0353 0.0290 0.0299 877,449 -0.00(-9.39%)
Nov 19, 2021 0.0330 0.0353 0.0319 0.0330 844,144 +0.00(+3.45%)
Nov 18, 2021 0.0380 0.0319 0.0300 0.0319 801,852 -0.01(-14.02%)
Nov 17, 2021 0.0370 0.0371 0.0366 0.0371 596,847 +0.00(+1.92%)
Nov 16, 2021 0.0364 0.0370 0.0360 0.0364 463,892 +0.00(+0.00%)
Nov 15, 2021 0.0357 0.0380 0.0356 0.0364 674,240 -0.00(-4.21%)
Nov 12, 2021 0.0370 0.0400 0.0352 0.0380 1,835,870 +0.00(+2.70%)
Nov 11, 2021 0.0371 0.0403 0.0370 0.0370 800,099 +0.00(+1.93%)
Nov 10, 2021 0.0377 0.0363 267,637 -0.00(-3.20%)
Nov 09, 2021 0.0361 0.0390 0.0352 0.0375 361,926 -0.00(-2.60%)
Nov 08, 2021 0.0375 0.0390 0.0351 0.0385 993,449 +0.00(+6.35%)
Nov 05, 2021 0.0350 0.0377 0.0350 0.0362 230,317 -0.00(-0.28%)
Nov 04, 2021 0.0351 0.0378 0.0351 0.0363 118,397 -0.00(-1.63%)
Nov 03, 2021 0.0374 0.0378 0.0351 0.0369 371,888 -0.00(-0.27%)
Nov 02, 2021 0.0360 0.0379 0.0360 0.0370 178,637 +0.00(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.