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 (%)
May 28, 2021 0.0858 0.0858 0.0719 0.0785 788,587 -0.01(-8.51%)
May 27, 2021 0.0860 0.0900 0.0800 0.0858 497,700 +0.00(+3.13%)
May 26, 2021 0.0830 0.0890 0.0590 0.0832 1,778,065 +0.00(+1.46%)
May 25, 2021 0.1002 0.1059 0.0760 0.0820 2,769,830 -0.02(-21.53%)
May 24, 2021 0.1105 0.1105 0.0983 0.1045 1,494,572 -0.01(-5.43%)
May 21, 2021 0.1110 0.1110 0.1061 0.1105 304,525 -0.00(-0.45%)
May 20, 2021 0.1150 0.1150 0.1051 0.1110 462,892 -0.00(-3.39%)
May 19, 2021 0.1050 0.1149 0.1037 0.1149 515,095 +0.01(+8.09%)
May 18, 2021 0.1022 0.1064 0.1001 0.1063 465,751 +0.00(+4.01%)
May 17, 2021 0.1100 0.1150 0.1012 0.1022 633,784 -0.01(-7.09%)
May 14, 2021 0.1160 0.1160 0.1020 0.1100 443,208 -0.00(-2.22%)
May 13, 2021 0.1050 0.1150 0.1020 0.1125 1,203,464 -0.00(-2.17%)
May 12, 2021 0.1130 0.1200 0.1050 0.1150 454,241 -0.00(-2.21%)
May 11, 2021 0.1235 0.1300 0.1100 0.1176 487,860 -0.01(-9.54%)
May 10, 2021 0.1150 0.1447 0.1150 0.1300 433,926 +0.01(+13.04%)
May 07, 2021 0.1175 0.1220 0.1150 0.1150 521,875 -0.00(-1.54%)
May 06, 2021 0.1110 0.1375 0.1000 0.1168 2,202,958 -0.02(-14.74%)
May 05, 2021 0.1450 0.1450 0.1201 0.1370 974,565 -0.00(-1.93%)
May 04, 2021 0.1558 0.1590 0.1390 0.1397 439,088 -0.00(-3.19%)
May 03, 2021 0.1560 0.1560 0.1390 0.1443 736,480 -0.01(-5.38%)
Apr 30, 2021 0.1550 0.1600 0.1363 0.1525 1,133,400 +0.01(+5.10%)
Apr 29, 2021 0.1400 0.1510 0.1375 0.1451 912,018 -0.00(-0.96%)
Apr 28, 2021 0.1520 0.1520 0.1375 0.1465 496,279 -0.00(-2.20%)
Apr 27, 2021 0.1370 0.1542 0.1360 0.1498 973,135 +0.02(+13.06%)
Apr 26, 2021 0.1225 0.1400 0.1210 0.1325 697,493 +0.01(+10.32%)
Apr 23, 2021 0.1334 0.1334 0.1200 0.1201 290,800 -0.01(-6.32%)
Apr 22, 2021 0.1324 0.1324 0.1200 0.1282 313,406 -0.00(-1.38%)
Apr 21, 2021 0.1300 0.1360 0.1175 0.1300 411,354 -0.01(-4.34%)
Apr 20, 2021 0.1326 0.1400 0.1200 0.1359 428,371 -0.00(-2.93%)
Apr 19, 2021 0.1350 0.1425 0.1175 0.1400 496,478 +0.00(+1.60%)
Apr 16, 2021 0.1320 0.1450 0.1320 0.1378 392,500 -0.00(-1.57%)
Apr 15, 2021 0.1350 0.1450 0.1300 0.1400 606,175 +0.00(+3.55%)
Apr 14, 2021 0.1310 0.1399 0.1310 0.1352 327,577 +0.00(+0.15%)
Apr 13, 2021 0.1499 0.1499 0.1300 0.1350 447,004 -0.01(-5.59%)
Apr 12, 2021 0.1494 0.1513 0.1400 0.1430 470,387 -0.01(-3.90%)
Apr 09, 2021 0.1500 0.1560 0.1450 0.1488 678,300 +0.00(+2.27%)
Apr 08, 2021 0.1435 0.1525 0.1400 0.1455 191,681 +0.00(+1.32%)
Apr 07, 2021 0.1575 0.1599 0.1350 0.1436 306,214 -0.00(-3.30%)
Apr 06, 2021 0.1600 0.1600 0.1400 0.1485 301,363 +0.00(+0.68%)
Apr 05, 2021 0.1550 0.1600 0.1433 0.1475 513,477 -0.01(-4.84%)
Apr 01, 2021 0.1560 0.1570 0.1433 0.1550 325,100 +0.01(+4.73%)
Mar 31, 2021 0.1560 0.1600 0.1355 0.1480 254,262 +0.01(+5.71%)
Mar 30, 2021 0.1600 0.1600 0.1214 0.1400 1,343,640 -0.01(-4.37%)
Mar 29, 2021 0.1401 0.1625 0.1401 0.1464 818,630 -0.00(-2.40%)
Mar 26, 2021 0.1401 0.1510 0.1375 0.1500 962,100 +0.00(+2.74%)
Mar 25, 2021 0.1406 0.1500 0.1400 0.1460 670,377 -0.00(-2.67%)
Mar 24, 2021 0.1500 0.1500 0.1401 0.1500 639,572 +0.01(+3.45%)
Mar 23, 2021 0.1580 0.1580 0.1420 0.1450 696,670 -0.01(-3.33%)
Mar 22, 2021 0.1490 0.1625 0.1422 0.1500 783,123 +0.00(+0.00%)
Mar 19, 2021 0.1500 0.1600 0.1410 0.1500 899,900 +0.00(+0.00%)
Mar 18, 2021 0.1475 0.1556 0.1450 0.1500 1,250,525 +0.00(+0.00%)
Mar 17, 2021 0.1550 0.1550 0.1401 0.1500 1,175,745 +0.00(+0.00%)
Mar 16, 2021 0.1649 0.1649 0.1326 0.1500 1,653,688 +0.00(+0.00%)
Mar 15, 2021 0.1576 0.1650 0.1350 0.1500 1,729,689 -0.01(-6.25%)
Mar 12, 2021 0.1736 0.1736 0.1500 0.1600 784,600 -0.00(-2.44%)
Mar 11, 2021 0.1638 0.1725 0.1514 0.1640 1,151,616 +0.01(+7.47%)
Mar 10, 2021 0.1700 0.1868 0.1501 0.1526 1,705,143 -0.01(-4.62%)
Mar 09, 2021 0.1600 0.1700 0.1401 0.1600 1,470,968 +0.02(+10.73%)
Mar 08, 2021 0.1500 0.1599 0.1400 0.1445 825,728 -0.00(-0.34%)
Mar 05, 2021 0.1375 0.1474 0.1261 0.1450 1,499,900 +0.00(+0.00%)
Mar 04, 2021 0.1453 0.1600 0.1301 0.1450 1,356,719 -0.01(-3.33%)
Mar 03, 2021 0.1600 0.1600 0.1401 0.1500 1,149,506 -0.02(-9.09%)
Mar 02, 2021 0.1650 0.1800 0.1450 0.1650 977,341 +0.02(+10.00%)
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.