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 (%)
Sep 30, 2021 0.0398 0.0400 0.0355 0.0375 484,786 -0.00(-5.78%)
Sep 29, 2021 0.0341 0.0399 0.0340 0.0398 870,548 +0.01(+17.06%)
Sep 28, 2021 0.0390 0.0390 0.0311 0.0340 467,623 -0.00(-3.41%)
Sep 27, 2021 0.0321 0.0426 0.0306 0.0352 833,226 +0.00(+0.57%)
Sep 24, 2021 0.0321 0.0375 0.0321 0.0350 282,009 -0.00(-1.41%)
Sep 23, 2021 0.0362 0.0375 0.0348 0.0355 189,986 +0.00(+1.43%)
Sep 22, 2021 0.0350 0.0410 0.0349 0.0350 441,369 -0.00(-5.41%)
Sep 21, 2021 0.0390 0.0400 0.0370 0.0370 169,376 -0.00(-2.63%)
Sep 20, 2021 0.0400 0.0420 0.0361 0.0380 389,174 -0.00(-9.52%)
Sep 17, 2021 0.0440 0.0460 0.0356 0.0420 1,049,146 -0.00(-4.55%)
Sep 16, 2021 0.0470 0.0485 0.0401 0.0440 346,037 -0.00(-5.38%)
Sep 15, 2021 0.0451 0.0475 0.0401 0.0465 957,304 +0.00(+7.14%)
Sep 14, 2021 0.0476 0.0499 0.0410 0.0434 373,659 -0.00(-0.91%)
Sep 13, 2021 0.0579 0.0579 0.0420 0.0438 837,599 -0.01(-20.36%)
Sep 10, 2021 0.0416 0.0575 0.0416 0.0550 955,744 +0.01(+19.83%)
Sep 09, 2021 0.0415 0.0468 0.0412 0.0459 843,873 +0.00(+9.55%)
Sep 08, 2021 0.0523 0.0525 0.0415 0.0419 781,587 -0.01(-16.20%)
Sep 07, 2021 0.0488 0.0579 0.0355 0.0500 2,500,850 +0.01(+17.65%)
Sep 03, 2021 0.0311 0.0490 0.0307 0.0425 716,623 +0.01(+37.54%)
Sep 02, 2021 0.0304 0.0340 0.0304 0.0309 391,415 -0.00(-0.32%)
Sep 01, 2021 0.0304 0.0329 0.0304 0.0310 383,017 +0.00(+0.32%)
Aug 31, 2021 0.0329 0.0380 0.0303 0.0309 308,427 +0.00(+3.00%)
Aug 30, 2021 0.0320 0.0330 0.0300 0.0300 521,594 -0.00(-6.25%)
Aug 27, 2021 0.0315 0.0320 0.0300 0.0320 220,985 +0.00(+3.23%)
Aug 26, 2021 0.0309 0.0335 0.0282 0.0310 143,928 +0.00(+0.32%)
Aug 25, 2021 0.0325 0.0325 0.0267 0.0309 993,887 -0.00(-0.32%)
Aug 24, 2021 0.0321 0.0329 0.0301 0.0310 456,149 -0.00(-1.27%)
Aug 23, 2021 0.0339 0.0345 0.0302 0.0314 1,717,326 -0.00(-9.25%)
Aug 20, 2021 0.0321 0.0370 0.0321 0.0346 963,118 -0.00(-6.49%)
Aug 19, 2021 0.0380 0.0395 0.0352 0.0370 366,680 -0.00(-7.27%)
Aug 18, 2021 0.0341 0.0417 0.0335 0.0399 1,278,253 +0.00(+14.00%)
Aug 17, 2021 0.0330 0.0379 0.0328 0.0350 1,526,408 +0.00(+2.94%)
Aug 16, 2021 0.0328 0.0390 0.0328 0.0340 116,075 -0.00(-5.56%)
Aug 13, 2021 0.0383 0.0408 0.0342 0.0360 799,279 -0.00(-7.69%)
Aug 12, 2021 0.0426 0.0426 0.0351 0.0390 521,516 -0.00(-4.65%)
Aug 11, 2021 0.0410 0.0423 0.0369 0.0409 871,713 +0.00(+8.49%)
Aug 10, 2021 0.0376 0.0400 0.0357 0.0377 542,377 +0.00(+4.43%)
Aug 09, 2021 0.0350 0.0399 0.0350 0.0361 415,909 +0.00(+1.69%)
Aug 06, 2021 0.0415 0.0415 0.0340 0.0355 642,589 -0.00(-7.55%)
Aug 05, 2021 0.0382 0.0414 0.0370 0.0384 200,725 +0.00(+3.78%)
Aug 04, 2021 0.0380 0.0400 0.0351 0.0370 255,853 -0.00(-2.63%)
Aug 03, 2021 0.0390 0.0418 0.0351 0.0380 483,423 -0.00(-4.76%)
Aug 02, 2021 0.0400 0.0400 0.0351 0.0399 239,332 -0.00(-2.68%)
Jul 30, 2021 0.0445 0.0445 0.0368 0.0410 276,816 +0.00(+7.89%)
Jul 29, 2021 0.0410 0.0410 0.0370 0.0380 715,123 -0.00(-5.00%)
Jul 28, 2021 0.0393 0.0410 0.0380 0.0400 353,500 +0.00(+4.44%)
Jul 27, 2021 0.0405 0.0424 0.0345 0.0383 369,850 -0.00(-1.79%)
Jul 26, 2021 0.0410 0.0410 0.0375 0.0390 258,501 -0.00(-2.50%)
Jul 23, 2021 0.0400 0.0400 0.0359 0.0400 341,612 +0.00(+5.26%)
Jul 22, 2021 0.0409 0.0410 0.0380 0.0380 127,847 -0.00(-2.56%)
Jul 21, 2021 0.0380 0.0410 0.0350 0.0390 698,262 +0.00(+5.41%)
Jul 20, 2021 0.0390 0.0390 0.0348 0.0370 610,476 +0.00(+0.00%)
Jul 19, 2021 0.0381 0.0400 0.0345 0.0370 458,982 -0.00(-5.13%)
Jul 16, 2021 0.0400 0.0425 0.0368 0.0390 308,782 -0.00(-2.50%)
Jul 15, 2021 0.0445 0.0445 0.0350 0.0400 1,035,022 -0.00(-9.09%)
Jul 14, 2021 0.0427 0.0440 0.0421 0.0440 675,468 +0.00(+4.51%)
Jul 13, 2021 0.0445 0.0445 0.0420 0.0421 371,959 -0.00(-2.09%)
Jul 12, 2021 0.0490 0.0490 0.0411 0.0430 461,122 -0.00(-1.15%)
Jul 09, 2021 0.0433 0.0485 0.0420 0.0435 1,165,402 +0.00(+2.11%)
Jul 08, 2021 0.0465 0.0490 0.0410 0.0426 1,755,719 -0.00(-8.39%)
Jul 07, 2021 0.0500 0.0514 0.0404 0.0465 1,308,945 -0.00(-3.13%)
Jul 06, 2021 0.0500 0.0503 0.0479 0.0480 270,189 +0.00(+0.21%)
Jul 02, 2021 0.0500 0.0514 0.0403 0.0479 1,008,962 -0.00(-2.24%)
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.