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

Grapefruit USA Inc (OP: GPFT )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 23, 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 (%)
Mar 31, 2022 0.0272 0.0281 0.0265 0.0265 264,610 -0.00(-2.57%)
Mar 30, 2022 0.0300 0.0300 0.0265 0.0272 192,903 +0.00(+4.62%)
Mar 29, 2022 0.0275 0.0318 0.0260 0.0260 1,158,711 +0.00(+0.78%)
Mar 28, 2022 0.0268 0.0275 0.0258 0.0258 228,178 +0.00(+1.18%)
Mar 25, 2022 0.0270 0.0275 0.0221 0.0255 800,822 +0.00(+1.59%)
Mar 24, 2022 0.0235 0.0260 0.0214 0.0251 741,977 +0.00(+6.81%)
Mar 23, 2022 0.0202 0.0235 0.0191 0.0235 429,004 +0.00(+12.98%)
Mar 22, 2022 0.0210 0.0235 0.0193 0.0208 396,636 +0.00(+12.43%)
Mar 21, 2022 0.0200 0.0210 0.0185 0.0185 291,302 -0.00(-11.90%)
Mar 18, 2022 0.0205 0.0210 0.0200 0.0210 603,004 +0.00(+2.94%)
Mar 17, 2022 0.0200 0.0210 0.0200 0.0204 349,701 +0.00(+2.00%)
Mar 16, 2022 0.0196 0.0220 0.0196 0.0200 530,235 +0.00(+2.04%)
Mar 15, 2022 0.0196 0.0215 0.0196 0.0196 178,992 +0.00(+0.00%)
Mar 14, 2022 0.0210 0.0210 0.0196 0.0196 82,656 -0.00(-0.51%)
Mar 11, 2022 0.0206 0.0219 0.0193 0.0197 537,846 -0.00(-4.37%)
Mar 10, 2022 0.0237 0.0237 0.0202 0.0206 519,761 -0.00(-10.04%)
Mar 09, 2022 0.0212 0.0252 0.0212 0.0229 285,342 +0.00(+4.09%)
Mar 08, 2022 0.0248 0.0248 0.0220 0.0220 376,621 -0.00(-7.95%)
Mar 07, 2022 0.0240 0.0269 0.0216 0.0239 140,908 +0.00(+8.14%)
Mar 04, 2022 0.0250 0.0284 0.0221 0.0221 336,396 -0.01(-23.53%)
Mar 03, 2022 0.0295 0.0295 0.0259 0.0289 190,200 -0.00(-0.34%)
Mar 02, 2022 0.0295 0.0295 0.0280 0.0290 325,536 +0.00(+2.11%)
Mar 01, 2022 0.0279 0.0295 0.0260 0.0284 204,338 +0.00(+5.97%)
Feb 28, 2022 0.0250 0.0294 0.0237 0.0268 851,533 +0.00(+6.77%)
Feb 25, 2022 0.0270 0.0285 0.0251 0.0251 621,126 -0.00(-16.33%)
Feb 24, 2022 0.0285 0.0315 0.0250 0.0300 762,095 -0.00(-3.23%)
Feb 23, 2022 0.0310 0.0310 0.0285 0.0310 119,511 +0.00(+1.64%)
Feb 22, 2022 0.0315 0.0315 0.0272 0.0305 703,394 -0.00(-3.17%)
Feb 18, 2022 0.0315 0 -0.00(-0.32%)
Feb 17, 2022 0.0250 0.0316 0.0250 0.0316 563,957 +0.00(+1.94%)
Feb 16, 2022 0.0345 0.0350 0.0262 0.0310 1,603,355 -0.00(-3.13%)
Feb 15, 2022 0.0260 0.0349 0.0250 0.0320 2,795,287 +0.00(+14.29%)
Feb 14, 2022 0.0240 0.0282 0.0240 0.0280 1,316,901 +0.00(+0.00%)
Feb 11, 2022 0.0210 0.0296 0.0200 0.0280 2,204,558 +0.01(+40.00%)
Feb 10, 2022 0.0195 0.0210 0.0189 0.0200 666,335 +0.00(+5.82%)
Feb 09, 2022 0.0200 0.0200 0.0182 0.0189 448,215 -0.00(-5.50%)
Feb 08, 2022 0.0200 0.0210 0.0182 0.0200 338,736 +0.00(+0.00%)
Feb 07, 2022 0.0191 0.0200 0.0191 0.0200 153,345 +0.00(+5.26%)
Feb 04, 2022 0.0192 0.0200 0.0190 0.0190 753,374 +0.00(+0.00%)
Feb 03, 2022 0.0202 0.0188 0.0190 589,061 +0.00(+2.15%)
Feb 02, 2022 0.0201 0.0210 0.0185 0.0186 694,231 -0.00(-7.00%)
Feb 01, 2022 0.0196 0.0218 0.0185 0.0200 427,391 -0.00(-4.76%)
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%)
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.