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 (%)
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%)
Jul 01, 2020 0.0280 0.0297 0.0280 0.0297 142,869 +0.00(+2.41%)
Jun 30, 2020 0.0294 0.0308 0.0280 0.0290 67,447 +0.00(+0.35%)
Jun 29, 2020 0.0301 0.0301 0.0280 0.0289 302,036 -0.00(-6.17%)
Jun 26, 2020 0.0315 0.0325 0.0289 0.0308 103,300 -0.00(-3.45%)
Jun 25, 2020 0.0310 0.0319 0.0285 0.0319 114,200 +0.00(+2.24%)
Jun 24, 2020 0.0280 0.0327 0.0280 0.0312 156,359 -0.00(-5.17%)
Jun 23, 2020 0.0311 0.0329 0.0286 0.0329 409,502 +0.00(+6.13%)
Jun 22, 2020 0.0310 0.0330 0.0280 0.0310 154,940 -0.00(-1.59%)
Jun 19, 2020 0.0295 0.0350 0.0295 0.0315 510,700 +0.00(+4.65%)
Jun 18, 2020 0.0350 0.0350 0.0300 0.0301 196,164 +0.00(+0.33%)
Jun 17, 2020 0.0326 0.0380 0.0300 0.0300 1,036,297 -0.00(-9.91%)
Jun 16, 2020 0.0347 0.0354 0.0322 0.0333 100,954 -0.00(-2.35%)
Jun 15, 2020 0.0380 0.0380 0.0330 0.0341 143,945 -0.00(-10.03%)
Jun 12, 2020 0.0360 0.0380 0.0320 0.0379 299,300 +0.00(+8.29%)
Jun 11, 2020 0.0325 0.0360 0.0300 0.0350 4,089,723 -0.00(-5.41%)
Jun 10, 2020 0.0330 0.0370 0.0320 0.0370 166,040 +0.01(+19.35%)
Jun 09, 2020 0.0320 0.0375 0.0300 0.0310 361,929 -0.00(-3.13%)
Jun 08, 2020 0.0395 0.0395 0.0300 0.0320 328,710 -0.00(-3.03%)
Jun 05, 2020 0.0315 0.0400 0.0315 0.0330 443,200 -0.00(-13.16%)
Jun 04, 2020 0.0350 0.0380 0.0340 0.0380 122,001 +0.00(+11.76%)
Jun 03, 2020 0.0350 0.0350 0.0300 0.0340 360,552 +0.00(+6.25%)
Jun 02, 2020 0.0353 0.0385 0.0320 0.0320 860,697 -0.00(-0.62%)
Jun 01, 2020 0.0410 0.0410 0.0300 0.0322 471,474 -0.01(-21.46%)
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%)
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.