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

Grapefruit USA Inc (OP: GPFT )

0.0011 -0.0002 (-15.38%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 10, 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 (%)
May 29, 2020 0.0499 0.0499 0.0410 0.0410 245,100 -0.00(-8.48%)
May 28, 2020 0.0480 0.0500 0.0410 0.0448 290,609 -0.01(-11.98%)
May 27, 2020 0.0615 0.0615 0.0440 0.0509 210,578 -0.00(-1.93%)
May 26, 2020 0.0540 0.0540 0.0410 0.0519 345,460 -0.00(-3.71%)
May 22, 2020 0.0520 0.0539 0.0463 0.0539 111,300 +0.00(+3.26%)
May 21, 2020 0.0565 0.0569 0.0476 0.0522 126,394 -0.00(-7.61%)
May 20, 2020 0.0530 0.0565 0.0421 0.0565 92,968 +0.00(+0.00%)
May 19, 2020 0.0550 0.0580 0.0485 0.0565 189,236 +0.01(+10.78%)
May 18, 2020 0.0450 0.0550 0.0401 0.0510 534,075 +0.00(+9.68%)
May 15, 2020 0.0450 0.0465 0.0355 0.0465 201,300 +0.00(+3.33%)
May 14, 2020 0.0395 0.0450 0.0395 0.0450 267,521 +0.01(+13.35%)
May 13, 2020 0.0381 0.0397 0.0331 0.0397 104,654 -0.00(-0.50%)
May 12, 2020 0.0424 0.0424 0.0380 0.0399 124,981 -0.00(-1.72%)
May 11, 2020 0.0210 0.0450 0.0210 0.0406 261,665 -0.00(-5.58%)
May 08, 2020 0.0436 0.0461 0.0401 0.0430 283,200 -0.00(-2.27%)
May 07, 2020 0.0448 0.0450 0.0350 0.0440 444,485 +0.00(+7.32%)
May 06, 2020 0.0420 0.0460 0.0402 0.0410 355,702 -0.00(-2.38%)
May 05, 2020 0.0540 0.0540 0.0371 0.0420 628,883 -0.00(-10.64%)
May 04, 2020 0.0600 0.0600 0.0371 0.0470 413,302 +0.00(+10.59%)
May 01, 2020 0.0465 0.0499 0.0425 0.0425 512,100 -0.00(-4.28%)
Apr 30, 2020 0.0489 0.0489 0.0430 0.0444 328,565 -0.00(-9.02%)
Apr 29, 2020 0.0499 0.0499 0.0460 0.0488 56,071 -0.00(-1.81%)
Apr 28, 2020 0.0461 0.0497 0.0460 0.0497 100,132 -0.00(-4.24%)
Apr 27, 2020 0.0490 0.0519 0.0460 0.0519 199,147 -0.00(-1.52%)
Apr 24, 2020 0.0486 0.0540 0.0425 0.0527 84,900 +0.00(+8.21%)
Apr 23, 2020 0.0489 0.0489 0.0430 0.0487 173,236 -0.00(-0.20%)
Apr 22, 2020 0.0501 0.0507 0.0410 0.0488 198,716 -0.00(-3.75%)
Apr 21, 2020 0.0540 0.0540 0.0501 0.0507 32,924 -0.00(-6.97%)
Apr 20, 2020 0.0500 0.0550 0.0500 0.0545 227,522 +0.01(+11.22%)
Apr 17, 2020 0.0457 0.0550 0.0431 0.0490 74,200 -0.00(-1.80%)
Apr 16, 2020 0.0590 0.0590 0.0412 0.0499 58,055 +0.01(+21.71%)
Apr 15, 2020 0.0480 0.0540 0.0410 0.0410 77,103 -0.01(-25.45%)
Apr 14, 2020 0.0500 0.0589 0.0455 0.0550 77,486 -0.00(-0.18%)
Apr 13, 2020 0.0505 0.0590 0.0500 0.0551 229,523 +0.01(+10.20%)
Apr 09, 2020 0.0400 0.0500 0.0400 0.0500 21,800 +0.00(+0.00%)
Apr 08, 2020 0.0505 0.0505 0.0385 0.0500 106,904 +0.00(+2.25%)
Apr 07, 2020 0.0400 0.0489 0.0400 0.0489 18,127 -0.00(-0.20%)
Apr 06, 2020 0.0353 0.0490 0.0353 0.0490 77,393 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0490 0.0355 0.0490 222,500 +0.00(+0.41%)
Apr 02, 2020 0.0485 0.0489 0.0485 0.0488 8,481 +0.01(+22.00%)
Apr 01, 2020 0.0500 0.0500 0.0400 0.0400 22,815 -0.01(-16.84%)
Mar 31, 2020 0.0480 0.0500 0.0352 0.0481 39,251 -0.00(-3.80%)
Mar 30, 2020 0.0500 0.0500 0.0352 0.0500 15,738 +0.00(+4.17%)
Mar 27, 2020 0.0473 0.0480 0.0434 0.0480 107,300 +0.00(+1.48%)
Mar 26, 2020 0.0441 0.0479 0.0431 0.0473 112,311 +0.00(+2.60%)
Mar 25, 2020 0.0478 0.0478 0.0431 0.0461 19,741 -0.00(-3.56%)
Mar 24, 2020 0.0479 0.0479 0.0432 0.0478 37,130 +0.00(+11.16%)
Mar 23, 2020 0.0480 0.0480 0.0400 0.0430 23,201 -0.01(-10.42%)
Mar 20, 2020 0.0590 0.0590 0.0350 0.0480 106,700 +0.00(+0.00%)
Mar 19, 2020 0.0410 0.0500 0.0320 0.0480 115,389 +0.01(+16.79%)
Mar 18, 2020 0.0385 0.0490 0.0274 0.0411 183,164 -0.01(-17.80%)
Mar 17, 2020 0.0500 0.0500 0.0350 0.0500 42,345 +0.00(+0.00%)
Mar 16, 2020 0.0500 0.0500 0.0380 0.0500 84,500 +0.00(+0.00%)
Mar 13, 2020 0.0525 0.0551 0.0380 0.0500 17,900 -0.01(-16.53%)
Mar 12, 2020 0.0450 0.0600 0.0350 0.0599 335,676 -0.00(-0.17%)
Mar 11, 2020 0.0528 0.0600 0.0528 0.0600 5,509 +0.00(+0.00%)
Mar 10, 2020 0.0578 0.0600 0.0528 0.0600 33,381 +0.00(+1.01%)
Mar 09, 2020 0.0640 0.0640 0.0528 0.0594 59,963 -0.01(-8.47%)
Mar 06, 2020 0.0529 0.0650 0.0529 0.0649 466,900 +0.01(+29.80%)
Mar 05, 2020 0.0523 0.0523 0.0460 0.0500 138,368 -0.01(-15.25%)
Mar 04, 2020 0.0500 0.0639 0.0500 0.0590 103,781 +0.00(+5.36%)
Mar 03, 2020 0.0530 0.0640 0.0530 0.0560 142,898 -0.00(-6.82%)
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.