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 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, May 13, 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 26, 2021 0.1589 0.1589 0.1000 0.1351 2,731,800 -0.02(-14.98%)
Feb 25, 2021 0.1700 0.1800 0.1450 0.1589 1,351,038 -0.01(-6.53%)
Feb 24, 2021 0.1868 0.1868 0.1650 0.1700 1,721,753 +0.00(+1.98%)
Feb 23, 2021 0.2075 0.2199 0.1500 0.1667 3,180,072 -0.04(-18.68%)
Feb 22, 2021 0.2100 0.2449 0.2000 0.2050 3,205,065 -0.01(-2.38%)
Feb 19, 2021 0.2310 0.2310 0.2000 0.2100 2,653,000 -0.01(-4.46%)
Feb 18, 2021 0.2480 0.2500 0.2000 0.2198 3,646,898 -0.02(-6.86%)
Feb 17, 2021 0.2400 0.3100 0.2000 0.2360 4,124,897 -0.00(-0.84%)
Feb 16, 2021 0.2000 0.2450 0.1875 0.2380 9,582,809 +0.05(+28.65%)
Feb 12, 2021 0.2399 0.2400 0.1200 0.1850 10,796,999 -0.02(-8.42%)
Feb 11, 2021 0.0795 0.2200 0.0790 0.2020 4,592,710 +0.12(+152.82%)
Feb 10, 2021 0.0680 0.0799 0.0621 0.0799 1,131,636 +0.01(+17.50%)
Feb 09, 2021 0.0800 0.0800 0.0680 0.0680 1,835,438 -0.01(-15.00%)
Feb 08, 2021 0.0630 0.0800 0.0560 0.0800 3,901,457 +0.03(+63.27%)
Feb 05, 2021 0.0500 0.0500 0.0425 0.0490 391,300 +0.00(+4.26%)
Feb 04, 2021 0.0470 0.0500 0.0444 0.0470 1,341,319 +0.00(+1.08%)
Feb 03, 2021 0.0544 0.0544 0.0465 0.0465 558,229 -0.00(-4.71%)
Feb 02, 2021 0.0500 0.0500 0.0465 0.0488 560,610 -0.00(-2.40%)
Feb 01, 2021 0.0470 0.0520 0.0447 0.0500 859,177 +0.01(+11.11%)
Jan 29, 2021 0.0458 0.0470 0.0400 0.0450 1,862,000 +0.00(+9.76%)
Jan 28, 2021 0.0450 0.0466 0.0383 0.0410 788,293 -0.00(-6.18%)
Jan 27, 2021 0.0425 0.0466 0.0410 0.0437 521,163 -0.00(-2.89%)
Jan 26, 2021 0.0450 0.0500 0.0412 0.0450 553,302 +0.00(+0.00%)
Jan 25, 2021 0.0520 0.0520 0.0441 0.0450 667,365 -0.01(-10.00%)
Jan 22, 2021 0.0520 0.0520 0.0431 0.0500 427,800 +0.00(+1.01%)
Jan 21, 2021 0.0500 0.0502 0.0450 0.0495 878,045 +0.00(+0.61%)
Jan 20, 2021 0.0500 0.0520 0.0490 0.0492 500,535 -0.00(-5.38%)
Jan 19, 2021 0.0630 0.0630 0.0495 0.0520 659,198 -0.00(-4.59%)
Jan 15, 2021 0.0600 0.0600 0.0520 0.0545 345,900 -0.01(-8.86%)
Jan 14, 2021 0.0535 0.0630 0.0471 0.0598 1,344,421 +0.01(+11.78%)
Jan 13, 2021 0.0545 0.0545 0.0500 0.0535 533,367 +0.00(+8.96%)
Jan 12, 2021 0.0554 0.0557 0.0474 0.0491 401,921 +0.00(+0.00%)
Jan 11, 2021 0.0501 0.0549 0.0461 0.0491 499,205 -0.01(-11.85%)
Jan 08, 2021 0.0600 0.0600 0.0500 0.0557 1,731,500 -0.00(-6.39%)
Jan 07, 2021 0.0650 0.0650 0.0555 0.0595 1,200,723 -0.00(-3.25%)
Jan 06, 2021 0.0626 0.0651 0.0533 0.0615 2,110,674 -0.00(-1.60%)
Jan 05, 2021 0.0718 0.0718 0.0541 0.0625 1,637,735 -0.01(-10.84%)
Jan 04, 2021 0.0900 0.0940 0.0641 0.0701 1,767,673 -0.01(-17.53%)
Dec 31, 2020 0.0850 0.0850 0.0850 4,441,664 -0.00(-4.49%)
Dec 30, 2020 0.0900 0.1030 0.0800 0.0890 4,441,664 +0.00(+3.61%)
Dec 29, 2020 0.0725 0.0900 0.0650 0.0859 2,058,577 +0.02(+22.19%)
Dec 28, 2020 0.0600 0.0850 0.0570 0.0703 2,911,768 +0.01(+23.33%)
Dec 24, 2020 0.0530 0.0570 0.0496 0.0570 722,600 +0.01(+10.68%)
Dec 23, 2020 0.0410 0.0530 0.0375 0.0515 1,425,709 +0.01(+22.91%)
Dec 22, 2020 0.0426 0.0426 0.0370 0.0419 751,944 +0.00(+9.97%)
Dec 21, 2020 0.0420 0.0439 0.0380 0.0381 464,027 -0.00(-11.40%)
Dec 18, 2020 0.0450 0.0450 0.0410 0.0430 292,900 -0.00(-4.23%)
Dec 17, 2020 0.0436 0.0450 0.0413 0.0449 157,257 -0.00(-0.22%)
Dec 16, 2020 0.0419 0.0450 0.0401 0.0450 197,168 +0.00(+4.90%)
Dec 15, 2020 0.0430 0.0450 0.0400 0.0429 912,785 -0.00(-4.67%)
Dec 14, 2020 0.0364 0.0469 0.0364 0.0450 2,947,780 +0.01(+28.57%)
Dec 11, 2020 0.0299 0.0384 0.0279 0.0350 902,500 +0.01(+34.62%)
Dec 10, 2020 0.0238 0.0295 0.0210 0.0260 900,337 +0.00(+10.64%)
Dec 09, 2020 0.0239 0.0239 0.0220 0.0235 290,597 +0.00(+14.08%)
Dec 08, 2020 0.0239 0.0239 0.0200 0.0206 611,211 -0.00(-13.81%)
Dec 07, 2020 0.0275 0.0280 0.0200 0.0239 494,487 -0.00(-8.43%)
Dec 04, 2020 0.0270 0.0270 0.0260 0.0261 118,200 +0.00(+0.00%)
Dec 03, 2020 0.0260 0.0285 0.0260 0.0261 69,675 -0.00(-4.04%)
Dec 02, 2020 0.0272 0.0273 0.0262 0.0272 22,357 +0.00(+3.82%)
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.