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

Grapefruit USA Inc (OP: GPFT )

0.0015 +0.0002 (+15.38%)
Streaming Delayed Price Updated: 3:54 PM 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 (%)
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%)
Oct 01, 2020 0.0330 0.0330 0.0300 0.0300 112,749 +0.00(+0.00%)
Sep 30, 2020 0.0325 0.0358 0.0300 0.0300 236,913 +0.00(+1.69%)
Sep 29, 2020 0.0271 0.0300 0.0271 0.0295 325,429 +0.00(+1.72%)
Sep 28, 2020 0.0280 0.0290 0.0250 0.0290 340,993 +0.00(+3.57%)
Sep 25, 2020 0.0250 0.0290 0.0241 0.0280 465,800 +0.00(+12.00%)
Sep 24, 2020 0.0255 0.0255 0.0240 0.0250 95,402 -0.00(-1.96%)
Sep 23, 2020 0.0250 0.0256 0.0250 0.0255 54,049 -0.00(-1.54%)
Sep 22, 2020 0.0280 0.0280 0.0250 0.0259 370,814 -0.00(-2.63%)
Sep 21, 2020 0.0270 0.0280 0.0242 0.0266 176,150 +0.00(+10.37%)
Sep 18, 2020 0.0260 0.0270 0.0241 0.0241 309,300 -0.00(-2.03%)
Sep 17, 2020 0.0242 0.0270 0.0242 0.0246 134,242 -0.00(-8.89%)
Sep 16, 2020 0.0242 0.0270 0.0242 0.0270 316,887 +0.00(+0.00%)
Sep 15, 2020 0.0250 0.0300 0.0250 0.0270 325,122 +0.00(+3.85%)
Sep 14, 2020 0.0278 0.0300 0.0254 0.0260 115,971 -0.00(-11.86%)
Sep 11, 2020 0.0310 0.0310 0.0264 0.0295 353,000 +0.00(+11.74%)
Sep 10, 2020 0.0275 0.0300 0.0264 0.0264 603,141 -0.00(-4.00%)
Sep 09, 2020 0.0283 0.0300 0.0275 0.0275 1,631,142 -0.00(-4.18%)
Sep 08, 2020 0.0359 0.0370 0.0287 0.0287 998,043 -0.01(-16.81%)
Sep 04, 2020 0.0315 0.0368 0.0300 0.0345 230,000 +0.00(+9.52%)
Sep 03, 2020 0.0430 0.0430 0.0300 0.0315 500,411 -0.01(-21.25%)
Sep 02, 2020 0.0510 0.0510 0.0363 0.0400 1,059,318 -0.00(-10.71%)
Sep 01, 2020 0.0400 0.0499 0.0400 0.0448 48,243 +0.00(+5.41%)
Aug 31, 2020 0.0410 0.0500 0.0404 0.0425 48,221 -0.00(-5.76%)
Aug 28, 2020 0.0450 0.0489 0.0400 0.0451 351,400 +0.00(+2.50%)
Aug 27, 2020 0.0500 0.0500 0.0437 0.0440 167,578 -0.00(-3.08%)
Aug 26, 2020 0.0517 0.0529 0.0450 0.0454 253,165 -0.01(-11.15%)
Aug 25, 2020 0.0600 0.0600 0.0480 0.0511 194,191 -0.01(-14.83%)
Aug 24, 2020 0.0487 0.0600 0.0470 0.0600 460,401 +0.01(+11.11%)
Aug 21, 2020 0.0500 0.0540 0.0425 0.0540 335,200 +0.01(+28.57%)
Aug 20, 2020 0.0395 0.0450 0.0389 0.0420 342,973 +0.00(+5.00%)
Aug 19, 2020 0.0363 0.0485 0.0363 0.0400 481,523 -0.00(-11.11%)
Aug 18, 2020 0.0430 0.0450 0.0390 0.0450 318,458 +0.00(+0.22%)
Aug 17, 2020 0.0450 0.0500 0.0400 0.0449 135,265 -0.01(-10.20%)
Aug 14, 2020 0.0500 0.0520 0.0400 0.0500 655,500 +0.00(+0.81%)
Aug 13, 2020 0.0505 0.0550 0.0480 0.0496 150,225 -0.00(-8.15%)
Aug 12, 2020 0.0669 0.0740 0.0540 0.0540 510,596 -0.01(-11.33%)
Aug 11, 2020 0.0470 0.0620 0.0470 0.0609 93,719 -0.00(-6.31%)
Aug 10, 2020 0.0595 0.0700 0.0450 0.0650 158,100 -0.00(-3.99%)
Aug 07, 2020 0.0545 0.0950 0.0301 0.0677 658,300 +0.02(+35.13%)
Aug 06, 2020 0.0501 0.0590 0.0501 0.0501 150,439 -0.00(-3.65%)
Aug 05, 2020 0.0590 0.0590 0.0459 0.0520 641,613 +0.01(+15.56%)
Aug 04, 2020 0.0460 0.0489 0.0420 0.0450 473,921 +0.01(+14.80%)
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.