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

Grapefruit USA Inc (OP: GPFT )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 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 (%)
Dec 31, 2020 0.0850 0.0850 0.0850 4,441,664 -0.00(-4.49%)
Dec 30, 2020 0.0900 0.1030 0.0800 0.0890 4,441,664 +0.00(+3.61%)
Dec 29, 2020 0.0725 0.0900 0.0650 0.0859 2,058,577 +0.02(+22.19%)
Dec 28, 2020 0.0600 0.0850 0.0570 0.0703 2,911,768 +0.01(+23.33%)
Dec 24, 2020 0.0530 0.0570 0.0496 0.0570 722,600 +0.01(+10.68%)
Dec 23, 2020 0.0410 0.0530 0.0375 0.0515 1,425,709 +0.01(+22.91%)
Dec 22, 2020 0.0426 0.0426 0.0370 0.0419 751,944 +0.00(+9.97%)
Dec 21, 2020 0.0420 0.0439 0.0380 0.0381 464,027 -0.00(-11.40%)
Dec 18, 2020 0.0450 0.0450 0.0410 0.0430 292,900 -0.00(-4.23%)
Dec 17, 2020 0.0436 0.0450 0.0413 0.0449 157,257 -0.00(-0.22%)
Dec 16, 2020 0.0419 0.0450 0.0401 0.0450 197,168 +0.00(+4.90%)
Dec 15, 2020 0.0430 0.0450 0.0400 0.0429 912,785 -0.00(-4.67%)
Dec 14, 2020 0.0364 0.0469 0.0364 0.0450 2,947,780 +0.01(+28.57%)
Dec 11, 2020 0.0299 0.0384 0.0279 0.0350 902,500 +0.01(+34.62%)
Dec 10, 2020 0.0238 0.0295 0.0210 0.0260 900,337 +0.00(+10.64%)
Dec 09, 2020 0.0239 0.0239 0.0220 0.0235 290,597 +0.00(+14.08%)
Dec 08, 2020 0.0239 0.0239 0.0200 0.0206 611,211 -0.00(-13.81%)
Dec 07, 2020 0.0275 0.0280 0.0200 0.0239 494,487 -0.00(-8.43%)
Dec 04, 2020 0.0270 0.0270 0.0260 0.0261 118,200 +0.00(+0.00%)
Dec 03, 2020 0.0260 0.0285 0.0260 0.0261 69,675 -0.00(-4.04%)
Dec 02, 2020 0.0272 0.0273 0.0262 0.0272 22,357 +0.00(+3.82%)
Dec 01, 2020 0.0251 0.0279 0.0250 0.0262 130,389 +0.00(+0.77%)
Nov 30, 2020 0.0277 0.0277 0.0250 0.0260 194,843 -0.00(-1.14%)
Nov 27, 2020 0.0272 0.0272 0.0263 0.0263 37,200 +0.00(+4.78%)
Nov 25, 2020 0.0290 0.0290 0.0250 0.0251 209,800 -0.00(-7.04%)
Nov 24, 2020 0.0255 0.0299 0.0255 0.0270 145,474 -0.00(-14.56%)
Nov 23, 2020 0.0307 0.0316 0.0271 0.0316 257,893 +0.00(+1.94%)
Nov 20, 2020 0.0294 0.0330 0.0272 0.0310 193,900 +0.00(+0.00%)
Nov 19, 2020 0.0265 0.0310 0.0260 0.0310 422,806 -0.00(-6.06%)
Nov 18, 2020 0.0252 0.0330 0.0250 0.0330 585,847 +0.00(+13.79%)
Nov 17, 2020 0.0308 0.0308 0.0263 0.0290 96,733 +0.00(+0.00%)
Nov 16, 2020 0.0264 0.0292 0.0246 0.0290 390,761 +0.00(+17.41%)
Nov 13, 2020 0.0251 0.0264 0.0247 0.0247 312,600 -0.00(-5.36%)
Nov 12, 2020 0.0274 0.0281 0.0260 0.0261 11,292 -0.00(-1.51%)
Nov 11, 2020 0.0280 0.0297 0.0250 0.0265 427,256 -0.00(-10.77%)
Nov 10, 2020 0.0260 0.0300 0.0250 0.0297 177,676 +0.00(+0.00%)
Nov 09, 2020 0.0340 0.0340 0.0240 0.0297 577,551 -0.00(-0.34%)
Nov 06, 2020 0.0345 0.0345 0.0233 0.0298 479,500 +0.00(+17.32%)
Nov 05, 2020 0.0345 0.0345 0.0241 0.0254 143,899 +0.00(+8.09%)
Nov 04, 2020 0.0300 0.0300 0.0230 0.0235 410,546 -0.00(-7.11%)
Nov 03, 2020 0.0252 0.0255 0.0245 0.0253 48,076 +0.00(+1.20%)
Nov 02, 2020 0.0263 0.0275 0.0250 0.0250 184,659 -0.00(-3.85%)
Oct 30, 2020 0.0275 0.0275 0.0250 0.0260 131,600 -0.00(-7.14%)
Oct 29, 2020 0.0280 0.0280 0.0280 0.0280 39,060 +0.00(+12.00%)
Oct 28, 2020 0.0281 0.0284 0.0250 0.0250 212,996 -0.00(-14.09%)
Oct 27, 2020 0.0291 0.0291 0.0291 11 +0.00(+0.00%)
Oct 26, 2020 0.0280 0.0300 0.0271 0.0291 61,704 -0.00(-3.00%)
Oct 23, 2020 0.0300 0.0300 0.0280 0.0300 135,700 -0.00(-0.66%)
Oct 22, 2020 0.0303 0.0330 0.0278 0.0302 18,284 +0.00(+0.67%)
Oct 21, 2020 0.0310 0.0330 0.0288 0.0300 133,100 -0.00(-9.09%)
Oct 20, 2020 0.0331 0.0331 0.0323 0.0330 53,174 -0.00(-4.35%)
Oct 19, 2020 0.0294 0.0345 0.0294 0.0345 67,529 -0.00(-7.26%)
Oct 16, 2020 0.0350 0.0385 0.0312 0.0372 194,600 -0.00(-3.88%)
Oct 15, 2020 0.0349 0.0388 0.0310 0.0387 133,028 +0.00(+1.84%)
Oct 14, 2020 0.0300 0.0390 0.0300 0.0380 152,927 +0.00(+11.76%)
Oct 13, 2020 0.0375 0.0380 0.0320 0.0340 101,331 +0.00(+13.33%)
Oct 12, 2020 0.0275 0.0379 0.0275 0.0300 27,350 -0.01(-23.08%)
Oct 09, 2020 0.0390 0.0390 0.0275 0.0390 46,700 +0.00(+2.90%)
Oct 08, 2020 0.0400 0.0400 0.0300 0.0379 123,412 +0.00(+3.84%)
Oct 07, 2020 0.0400 0.0400 0.0330 0.0365 14,669 -0.00(-3.69%)
Oct 06, 2020 0.0435 0.0480 0.0305 0.0379 123,850 -0.00(-5.25%)
Oct 05, 2020 0.0320 0.0419 0.0290 0.0400 273,313 +0.01(+29.03%)
Oct 02, 2020 0.0350 0.0350 0.0300 0.0310 110,000 +0.00(+3.33%)
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.