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

Grapefruit USA Inc (OP: GPFT )

0.0012 -0.0001 (-7.69%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 19, 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 29, 2023 0.0015 0.0015 0.0012 0.0013 1,250,746 -0.00(-18.75%)
Dec 28, 2023 0.0015 0.0016 0.0013 0.0016 460,034 +0.00(+6.67%)
Dec 27, 2023 0.0011 0.0015 0.0011 0.0015 179,693 +0.00(+15.38%)
Dec 26, 2023 0.0012 0.0014 0.0012 0.0013 1,958,681 +0.00(+8.33%)
Dec 22, 2023 0.0014 0.0014 0.0011 0.0012 1,117,764 -0.00(-25.00%)
Dec 21, 2023 0.0014 0.0016 0.0013 0.0016 208,684 -0.00(-5.88%)
Dec 20, 2023 0.0012 0.0017 0.0012 0.0017 273,889 +0.00(+21.43%)
Dec 19, 2023 0.0013 0.0017 0.0012 0.0014 2,761,755 -0.00(-6.67%)
Dec 18, 2023 0.0011 0.0016 0.0011 0.0015 135,347 +0.00(+7.14%)
Dec 15, 2023 0.0012 0.0014 0.0012 0.0014 354,080 +0.00(+7.69%)
Dec 14, 2023 0.0012 0.0016 0.0011 0.0013 1,246,162 +0.00(+0.00%)
Dec 13, 2023 0.0012 0.0015 0.0012 0.0013 184,846 +0.00(+0.00%)
Dec 12, 2023 0.0014 0.0014 0.0013 0.0013 28,518 +0.00(+8.33%)
Dec 11, 2023 0.0014 0.0017 0.0012 0.0012 1,153,496 -0.00(-20.00%)
Dec 08, 2023 0.0015 0.0016 0.0014 0.0015 970,000 +0.00(+0.00%)
Dec 07, 2023 0.0015 0.0017 0.0014 0.0015 2,636,726 -0.00(-21.05%)
Dec 06, 2023 0.0019 0.0019 0.0015 0.0019 877,176 +0.00(+0.00%)
Dec 05, 2023 0.0019 0.0019 0.0019 0.0019 984 +0.00(+0.00%)
Dec 04, 2023 0.0019 0.0019 0.0018 0.0019 14,297 +0.00(+5.56%)
Dec 01, 2023 0.0018 0.0018 0.0018 0.0018 132,524 +0.00(+20.00%)
Nov 30, 2023 0.0015 0.0020 0.0015 0.0015 316,810 -0.00(-16.67%)
Nov 29, 2023 0.0018 0.0018 0.0015 0.0018 129,641 +0.00(+0.00%)
Nov 28, 2023 0.0018 0.0019 0.0018 0.0018 278,799 -0.00(-5.26%)
Nov 27, 2023 0.0022 0.0022 0.0015 0.0019 1,820,252 -0.00(-20.83%)
Nov 22, 2023 0.0024 0 +0.00(+26.32%)
Nov 21, 2023 0.0019 0.0019 0.0019 0.0019 1,000 -0.00(-5.00%)
Nov 20, 2023 0.0020 0.0021 0.0019 0.0020 298,622 +0.00(+5.26%)
Nov 17, 2023 0.0018 0.0020 0.0018 0.0019 45,729 -0.00(-5.00%)
Nov 16, 2023 0.0019 0.0020 0.0018 0.0020 485,071 +0.00(+0.00%)
Nov 15, 2023 0.0015 0.0022 0.0015 0.0020 1,264,003 -0.00(-4.76%)
Nov 14, 2023 0.0020 0.0021 0.0020 0.0021 48,404 +0.00(+5.00%)
Nov 13, 2023 0.0016 0.0025 0.0016 0.0020 591,780 +0.00(+17.65%)
Nov 10, 2023 0.0023 0.0023 0.0017 0.0017 172,720 -0.00(-5.56%)
Nov 09, 2023 0.0028 0.0030 0.0018 0.0018 1,066,601 -0.00(-40.00%)
Nov 08, 2023 0.0028 0.0030 0.0018 0.0030 158,920 +0.00(+30.43%)
Nov 07, 2023 0.0018 0.0023 0.0018 0.0023 236,927 -0.00(-17.86%)
Nov 06, 2023 0.0023 0.0028 0.0023 0.0028 40,011 +0.00(+0.00%)
Nov 03, 2023 0.0018 0.0028 0.0017 0.0028 345,950 +0.00(+55.56%)
Nov 02, 2023 0.0018 0.0021 0.0017 0.0018 782,556 +0.00(+0.00%)
Nov 01, 2023 0.0024 0.0025 0.0018 0.0018 201,382 +0.00(+5.88%)
Oct 31, 2023 0.0019 0.0030 0.0017 0.0017 1,922,820 -0.00(-5.56%)
Oct 30, 2023 0.0020 0.0021 0.0016 0.0018 194,324 -0.00(-10.00%)
Oct 27, 2023 0.0021 0.0021 0.0018 0.0020 1,032,150 -0.00(-13.04%)
Oct 26, 2023 0.0023 0.0027 0.0023 0.0023 81,139 +0.00(+0.00%)
Oct 25, 2023 0.0024 0.0024 0.0020 0.0023 72,505 +0.00(+4.55%)
Oct 24, 2023 0.0023 0.0023 0.0022 0.0022 1,402 +0.00(+10.00%)
Oct 23, 2023 0.0020 0.0028 0.0020 0.0020 358,419 -0.00(-28.57%)
Oct 20, 2023 0.0028 0.0028 0.0020 0.0028 17,181 +0.00(+0.00%)
Oct 19, 2023 0.0023 0.0028 0.0020 0.0028 511,609 +0.00(+16.67%)
Oct 18, 2023 0.0021 0.0024 0.0021 0.0024 105,200 +0.00(+33.33%)
Oct 17, 2023 0.0025 0.0030 0.0018 0.0018 1,686,885 -0.00(-28.00%)
Oct 16, 2023 0.0029 0.0030 0.0025 0.0025 1,557,967 -0.00(-19.35%)
Oct 13, 2023 0.0031 0.0031 0.0031 0.0031 190,497 -0.00(-11.43%)
Oct 12, 2023 0.0033 0.0035 0.0029 0.0035 110,200 -0.00(-7.89%)
Oct 11, 2023 0.0027 0.0038 0.0027 0.0038 186,131 +0.00(+26.67%)
Oct 10, 2023 0.0044 0.0044 0.0028 0.0030 1,183,141 -0.00(-33.33%)
Oct 09, 2023 0.0027 0.0045 0.0023 0.0045 844,861 +0.00(+66.67%)
Oct 06, 2023 0.0022 0.0037 0.0020 0.0027 2,000,129 +0.00(+17.39%)
Oct 05, 2023 0.0021 0.0024 0.0021 0.0023 234,966 +0.00(+9.52%)
Oct 04, 2023 0.0022 0.0024 0.0020 0.0021 1,464,648 +0.00(+0.00%)
Oct 03, 2023 0.0022 0.0022 0.0019 0.0021 484,708 +0.00(+5.00%)
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.