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

Grapefruit USA Inc (OP: GPFT )

0.0011 -0.0002 (-15.38%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 10, 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 (%)
Nov 30, 2022 0.0065 0.0082 0.0065 0.0080 497,676 +0.00(+23.08%)
Nov 29, 2022 0.0075 0.0082 0.0065 0.0065 316,867 -0.00(-13.33%)
Nov 28, 2022 0.0070 0.0082 0.0069 0.0075 325,129 +0.00(+0.00%)
Nov 25, 2022 0.0082 0.0082 0.0075 0.0075 9,423 -0.00(-6.25%)
Nov 23, 2022 0.0085 0.0085 0.0080 0.0080 20,926 -0.00(-11.11%)
Nov 22, 2022 0.0085 0.0090 0.0081 0.0090 22,190 +0.00(+12.50%)
Nov 21, 2022 0.0085 0.0085 0.0080 0.0080 5,210 -0.00(-5.88%)
Nov 18, 2022 0.0075 0.0095 0.0075 0.0085 117,100 +0.00(+13.33%)
Nov 17, 2022 0.0080 0.0080 0.0075 0.0075 45,419 +0.00(+2.74%)
Nov 16, 2022 0.0067 0.0080 0.0067 0.0073 26,400 +0.00(+12.31%)
Nov 15, 2022 0.0071 0.0080 0.0065 0.0065 135,022 -0.00(-7.14%)
Nov 14, 2022 0.0071 0.0071 0.0065 0.0070 430,134 -0.00(-1.41%)
Nov 11, 2022 0.0078 0.0078 0.0071 0.0071 63,795 +0.00(+0.00%)
Nov 10, 2022 0.0075 0.0078 0.0071 0.0071 140,480 -0.00(-5.33%)
Nov 09, 2022 0.0092 0.0092 0.0075 0.0075 27,004 -0.00(-18.48%)
Nov 08, 2022 0.0073 0.0092 0.0070 0.0092 2,119,948 +0.00(+26.03%)
Nov 07, 2022 0.0071 0.0074 0.0060 0.0073 191,705 +0.00(+1.39%)
Nov 04, 2022 0.0070 0.0072 0.0060 0.0072 651,546 -0.00(-4.00%)
Nov 03, 2022 0.0065 0.0075 0.0065 0.0075 627,877 +0.00(+7.14%)
Nov 02, 2022 0.0070 0.0074 0.0070 0.0070 231,900 +0.00(+0.00%)
Nov 01, 2022 0.0065 0.0079 0.0050 0.0070 3,091,629 -0.00(-6.67%)
Oct 31, 2022 0.0077 0.0077 0.0064 0.0075 616,372 +0.00(+7.14%)
Oct 28, 2022 0.0064 0.0076 0.0064 0.0070 63,800 +0.00(+0.00%)
Oct 27, 2022 0.0075 0.0085 0.0070 0.0070 794,132 -0.00(-2.78%)
Oct 26, 2022 0.0075 0.0075 0.0070 0.0072 88,923 +0.00(+2.86%)
Oct 25, 2022 0.0068 0.0089 0.0045 0.0070 1,854,815 -0.00(-21.35%)
Oct 24, 2022 0.0085 0.0089 0.0073 0.0089 724,795 +0.00(+4.71%)
Oct 21, 2022 0.0092 0.0092 0.0085 0.0085 184,114 +0.00(+6.25%)
Oct 20, 2022 0.0077 0.0080 0.0072 0.0080 141,204 -0.00(-8.05%)
Oct 19, 2022 0.0082 0.0087 0.0077 0.0087 26,000 +0.00(+19.18%)
Oct 18, 2022 0.0074 0.0092 0.0073 0.0073 106,267 -0.00(-20.65%)
Oct 17, 2022 0.0091 0.0092 0.0074 0.0092 12,008 +0.00(+15.00%)
Oct 14, 2022 0.0080 0.0090 0.0080 0.0080 119,257 +0.00(+0.00%)
Oct 13, 2022 0.0075 0.0088 0.0069 0.0080 487,004 +0.00(+11.11%)
Oct 12, 2022 0.0065 0.0075 0.0065 0.0072 147,540 -0.00(-4.00%)
Oct 11, 2022 0.0077 0.0080 0.0072 0.0075 623,900 -0.00(-6.25%)
Oct 10, 2022 0.0090 0.0091 0.0072 0.0080 489,084 -0.00(-20.00%)
Oct 07, 2022 0.0100 0.0100 0.0080 0.0100 480,333 +0.00(+25.00%)
Oct 06, 2022 0.0087 0.0100 0.0078 0.0080 545,956 -0.00(-20.00%)
Oct 05, 2022 0.0079 0.0100 0.0079 0.0100 521,455 +0.00(+25.00%)
Oct 04, 2022 0.0080 0.0088 0.0080 0.0080 76,340 -0.00(-1.23%)
Oct 03, 2022 0.0071 0.0086 0.0060 0.0081 504,915 -0.00(-7.95%)
Sep 30, 2022 0.0089 0.0090 0.0088 0.0088 413,907 +0.00(+12.82%)
Sep 29, 2022 0.0115 0.0115 0.0078 0.0078 2,172,409 -0.00(-15.22%)
Sep 28, 2022 0.0092 0.0092 0.0092 0.0092 24,721 -0.00(-8.00%)
Sep 27, 2022 0.0100 0.0100 0.0100 0.0100 12,975 +0.00(+1.01%)
Sep 26, 2022 0.0080 0.0100 0.0080 0.0099 26,303 -0.00(-1.00%)
Sep 23, 2022 0.0084 0.0100 0.0082 0.0100 129,236 +0.00(+0.00%)
Sep 22, 2022 0.0105 0.0110 0.0092 0.0100 70,756 +0.00(+0.00%)
Sep 21, 2022 0.0095 0.0110 0.0095 0.0100 160,716 +0.00(+1.01%)
Sep 20, 2022 0.0100 0.0100 0.0092 0.0099 187,535 -0.00(-1.00%)
Sep 19, 2022 0.0102 0.0110 0.0100 0.0100 44,933 +0.00(+0.00%)
Sep 16, 2022 0.0100 0.0100 0.0100 0.0100 926 +0.00(+0.00%)
Sep 15, 2022 0.0110 0.0110 0.0100 0.0100 443,564 +0.00(+0.00%)
Sep 14, 2022 0.0103 0.0110 0.0100 0.0100 241,456 -0.00(-1.96%)
Sep 13, 2022 0.0111 0.0120 0.0102 0.0102 190,819 +0.00(+0.00%)
Sep 12, 2022 0.0110 0.0115 0.0101 0.0102 1,337,265 -0.00(-7.27%)
Sep 09, 2022 0.0107 0.0120 0.0097 0.0110 308,502 -0.00(-4.35%)
Sep 08, 2022 0.0105 0.0120 0.0105 0.0115 8,905 -0.00(-4.17%)
Sep 07, 2022 0.0120 0.0120 0.0105 0.0120 382,414 +0.00(+8.11%)
Sep 06, 2022 0.0120 0.0120 0.0100 0.0111 34,250 -0.00(-7.50%)
Sep 02, 2022 0.0120 0.0121 0.0108 0.0120 720,050 +0.00(+1.69%)
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.