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

Grapefruit USA Inc (OP: GPFT )

0.0013 +0.0003 (+30.00%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 3, 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 (%)
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%)
Aug 03, 2020 0.0345 0.0455 0.0344 0.0392 502,313 +0.01(+28.10%)
Jul 31, 2020 0.0288 0.0333 0.0288 0.0306 38,100 -0.00(-1.29%)
Jul 30, 2020 0.0300 0.0330 0.0254 0.0310 394,748 +0.00(+3.33%)
Jul 29, 2020 0.0296 0.0300 0.0277 0.0300 174,933 +0.00(+0.00%)
Jul 28, 2020 0.0235 0.0300 0.0235 0.0300 642,031 +0.00(+11.52%)
Jul 27, 2020 0.0290 0.0290 0.0250 0.0269 499,008 +0.00(+7.60%)
Jul 24, 2020 0.0245 0.0250 0.0235 0.0250 116,000 -0.00(-3.85%)
Jul 23, 2020 0.0260 0.0262 0.0250 0.0260 77,022 +0.00(+4.00%)
Jul 22, 2020 0.0300 0.0300 0.0250 0.0250 397,932 -0.00(-16.67%)
Jul 21, 2020 0.0269 0.0300 0.0220 0.0300 291,246 +0.00(+14.94%)
Jul 20, 2020 0.0265 0.0320 0.0256 0.0261 300,140 -0.00(-1.88%)
Jul 17, 2020 0.0210 0.0280 0.0210 0.0266 227,000 +0.00(+6.40%)
Jul 16, 2020 0.0250 0.0284 0.0236 0.0250 613,016 -0.00(-6.02%)
Jul 15, 2020 0.0300 0.0300 0.0250 0.0266 282,491 -0.01(-16.35%)
Jul 14, 2020 0.0295 0.0345 0.0200 0.0318 812,843 +0.01(+20.00%)
Jul 13, 2020 0.0263 0.0280 0.0231 0.0265 165,854 -0.00(-5.02%)
Jul 10, 2020 0.0285 0.0320 0.0136 0.0279 1,188,200 +0.00(+1.45%)
Jul 09, 2020 0.0325 0.0325 0.0275 0.0275 661,213 +0.00(+6.59%)
Jul 08, 2020 0.0235 0.0280 0.0222 0.0258 511,874 +0.00(+9.32%)
Jul 07, 2020 0.0201 0.0290 0.0200 0.0236 572,666 +0.00(+2.61%)
Jul 06, 2020 0.0260 0.0263 0.0214 0.0230 363,800 -0.00(-16.36%)
Jul 02, 2020 0.0280 0.0298 0.0185 0.0275 340,400 -0.00(-7.41%)
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.