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

Grapefruit USA Inc (OP: GPFT )

0.0016 +0.0003 (+23.08%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 1, 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 (%)
Feb 28, 2023 0.0062 0.0063 0.0060 0.0060 194,201 -0.00(-4.76%)
Feb 27, 2023 0.0063 0.0063 0.0063 0.0063 2,599 +0.00(+1.61%)
Feb 24, 2023 0.0062 0.0068 0.0062 0.0062 61,680 +0.00(+0.00%)
Feb 23, 2023 0.0071 0.0071 0.0062 0.0062 70,220 -0.00(-4.62%)
Feb 22, 2023 0.0062 0.0065 0.0062 0.0065 700 -0.00(-1.52%)
Feb 21, 2023 0.0070 0.0070 0.0066 0.0066 261,533 -0.00(-22.35%)
Feb 17, 2023 0.0065 0.0085 0.0060 0.0085 153,160 +0.00(+30.77%)
Feb 16, 2023 0.0062 0.0066 0.0060 0.0065 103,597 +0.00(+4.84%)
Feb 15, 2023 0.0062 0.0066 0.0062 0.0062 98,546 +0.00(+0.00%)
Feb 14, 2023 0.0060 0.0065 0.0059 0.0062 212,466 -0.00(-11.43%)
Feb 13, 2023 0.0070 0.0070 0.0065 0.0070 34,538 -0.00(-6.67%)
Feb 10, 2023 0.0065 0.0079 0.0060 0.0075 722,757 +0.00(+15.38%)
Feb 09, 2023 0.0060 0.0065 0.0060 0.0065 1,100 +0.00(+6.56%)
Feb 08, 2023 0.0070 0.0070 0.0061 0.0061 170,300 -0.00(-6.15%)
Feb 07, 2023 0.0090 0.0090 0.0060 0.0065 679,727 -0.00(-13.33%)
Feb 03, 2023 0.0075 14 +0.00(+11.94%)
Feb 02, 2023 0.0067 0.0067 0.0067 0.0067 15,153 +0.00(+3.08%)
Feb 01, 2023 0.0090 0.0090 0.0065 0.0065 750,176 +0.00(+0.00%)
Jan 31, 2023 0.0067 0.0090 0.0065 0.0065 350,316 -0.00(-2.99%)
Jan 30, 2023 0.0065 0.0070 0.0064 0.0067 71,765 +0.00(+3.08%)
Jan 27, 2023 0.0066 0.0066 0.0060 0.0065 156,985 -0.00(-7.14%)
Jan 26, 2023 0.0060 0.0080 0.0060 0.0070 469,896 +0.00(+16.67%)
Jan 25, 2023 0.0070 0.0070 0.0053 0.0060 125,839 -0.00(-14.29%)
Jan 24, 2023 0.0070 0.0076 0.0053 0.0070 2,108,626 -0.00(-9.09%)
Jan 23, 2023 0.0061 0.0078 0.0061 0.0077 816,907 -0.00(-2.53%)
Jan 20, 2023 0.0080 0.0084 0.0070 0.0079 783,209 -0.00(-1.25%)
Jan 19, 2023 0.0080 0.0080 0.0080 0.0080 20,095 +0.00(+0.00%)
Jan 18, 2023 0.0094 0.0094 0.0080 0.0080 118,800 -0.00(-15.79%)
Jan 13, 2023 0.0095 32 +0.00(+0.00%)
Jan 12, 2023 0.0088 0.0095 0.0087 0.0095 67,000 -0.00(-1.04%)
Jan 11, 2023 0.0095 0.0096 0.0088 0.0096 18,511 +0.00(+31.51%)
Jan 10, 2023 0.0073 0.0073 0.0073 0.0073 160 -0.00(-13.10%)
Jan 09, 2023 0.0090 0.0095 0.0084 0.0084 151,116 +0.00(+7.69%)
Jan 06, 2023 0.0082 0.0082 0.0078 0.0078 24,350 -0.00(-7.14%)
Jan 05, 2023 0.0083 0.0094 0.0068 0.0084 27,746 +0.00(+13.51%)
Jan 04, 2023 0.0082 0.0082 0.0074 0.0074 161,137 -0.00(-12.94%)
Jan 03, 2023 0.0083 0.0085 0.0079 0.0085 15,733 +0.00(+0.00%)
Dec 30, 2022 0.0096 0.0096 0.0065 0.0085 94,061 +0.00(+4.94%)
Dec 29, 2022 0.0071 0.0098 0.0061 0.0081 426,990 +0.00(+5.19%)
Dec 28, 2022 0.0073 0.0077 0.0071 0.0077 279,249 +0.00(+4.05%)
Dec 27, 2022 0.0074 0.0080 0.0072 0.0074 212,113 +0.00(+0.00%)
Dec 23, 2022 0.0083 0.0085 0.0074 0.0074 96,000 +0.00(+2.78%)
Dec 22, 2022 0.0082 0.0089 0.0071 0.0072 175,671 -0.00(-23.40%)
Dec 21, 2022 0.0076 0.0094 0.0072 0.0094 142,762 +0.00(+17.50%)
Dec 20, 2022 0.0078 0.0083 0.0072 0.0080 151,021 +0.00(+2.56%)
Dec 19, 2022 0.0078 0.0099 0.0078 0.0078 127,683 +0.00(+1.30%)
Dec 16, 2022 0.0077 0.0099 0.0075 0.0077 1,043,019 +0.00(+0.00%)
Dec 15, 2022 0.0086 0.0099 0.0077 0.0077 497,393 -0.00(-7.23%)
Dec 14, 2022 0.0084 0.0084 0.0075 0.0083 323,492 -0.00(-4.60%)
Dec 13, 2022 0.0091 0.0091 0.0085 0.0087 4,285 -0.00(-8.42%)
Dec 12, 2022 0.0110 0.0115 0.0085 0.0095 388,667 -0.00(-13.64%)
Dec 09, 2022 0.0081 0.0120 0.0081 0.0110 1,335,006 +0.00(+35.80%)
Dec 08, 2022 0.0080 0.0086 0.0080 0.0081 73,099 -0.00(-2.41%)
Dec 07, 2022 0.0083 0.0083 0.0076 0.0083 8,011 +0.00(+10.67%)
Dec 06, 2022 0.0075 0.0075 0.0074 0.0075 405,961 +0.00(+1.35%)
Dec 05, 2022 0.0085 0.0090 0.0074 0.0074 47,001 -0.00(-12.94%)
Dec 02, 2022 0.0078 0.0090 0.0072 0.0085 406,736 +0.00(+6.25%)
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.