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 (%)
Jun 30, 2023 0.0037 0.0037 0.0029 0.0034 692,501 -0.00(-5.56%)
Jun 29, 2023 0.0026 0.0036 0.0026 0.0036 297,052 +0.00(+9.09%)
Jun 28, 2023 0.0044 0.0049 0.0033 0.0033 282,174 -0.00(-25.00%)
Jun 27, 2023 0.0044 0.0044 0.0044 0.0044 2,020 +0.00(+0.00%)
Jun 26, 2023 0.0037 0.0049 0.0037 0.0044 248,825 +0.00(+29.41%)
Jun 23, 2023 0.0034 0.0034 0.0026 0.0034 237,618 -0.00(-19.05%)
Jun 22, 2023 0.0034 0.0042 0.0034 0.0042 40,008 +0.00(+16.67%)
Jun 20, 2023 0.0036 24 -0.00(-21.74%)
Jun 16, 2023 0.0046 0.0046 0.0035 0.0046 50,008 -0.00(-8.00%)
Jun 15, 2023 0.0049 0.0050 0.0032 0.0050 36,504 +0.00(+11.11%)
Jun 14, 2023 0.0050 0.0060 0.0041 0.0045 149,310 -0.00(-25.00%)
Jun 13, 2023 0.0060 0.0060 0.0060 0.0060 111,010 +0.00(+140.00%)
Jun 12, 2023 0.0027 0.0060 0.0025 0.0025 89,289 -0.00(-7.41%)
Jun 09, 2023 0.0026 0.0035 0.0026 0.0027 572,022 +0.00(+0.00%)
Jun 08, 2023 0.0039 0.0039 0.0025 0.0027 33,115 +0.00(+3.85%)
Jun 07, 2023 0.0022 0.0026 0.0022 0.0026 276,048 +0.00(+4.00%)
Jun 06, 2023 0.0024 0.0025 0.0024 0.0025 100,422 +0.00(+0.00%)
Jun 05, 2023 0.0027 0.0027 0.0022 0.0025 505,200 -0.00(-7.41%)
Jun 02, 2023 0.0027 0.0027 0.0027 0.0027 26,000 +0.00(+0.00%)
Jun 01, 2023 0.0027 0.0027 0.0027 0.0027 4,375 +0.00(+3.85%)
May 31, 2023 0.0027 0.0027 0.0026 0.0026 19,001 -0.00(-7.14%)
May 30, 2023 0.0030 0.0030 0.0026 0.0028 492,018 +0.00(+0.00%)
May 26, 2023 0.0028 0.0028 0.0028 0.0028 69,475 +0.00(+0.00%)
May 25, 2023 0.0029 0.0029 0.0026 0.0028 72,967 -0.00(-15.15%)
May 24, 2023 0.0034 0.0040 0.0025 0.0033 586,600 +0.00(+6.45%)
May 23, 2023 0.0045 0.0045 0.0031 0.0031 318,656 -0.00(-22.50%)
May 22, 2023 0.0048 0.0048 0.0040 0.0040 556,968 +0.00(+0.00%)
May 19, 2023 0.0041 0.0057 0.0040 0.0040 738,202 -0.00(-2.44%)
May 18, 2023 0.0046 0.0046 0.0041 0.0041 31,000 -0.00(-8.89%)
May 17, 2023 0.0045 0.0045 0.0045 0.0045 50,000 +0.00(+12.50%)
May 16, 2023 0.0050 0.0050 0.0040 0.0040 178,034 -0.00(-6.98%)
May 15, 2023 0.0042 0.0045 0.0042 0.0043 110,197 +0.00(+7.50%)
May 12, 2023 0.0040 0.0040 0.0040 0.0040 8,012 +0.00(+33.33%)
May 11, 2023 0.0040 0.0041 0.0030 0.0030 630,006 -0.00(-18.92%)
May 10, 2023 0.0050 0.0050 0.0030 0.0037 71,057 -0.00(-5.13%)
May 09, 2023 0.0040 0.0040 0.0039 0.0039 164,011 -0.00(-2.50%)
May 08, 2023 0.0040 0.0040 0.0039 0.0040 111,741 +0.00(+2.56%)
May 05, 2023 0.0035 0.0039 0.0035 0.0039 28,316 +0.00(+30.00%)
May 04, 2023 0.0030 0.0030 0.0030 0.0030 37,355 +0.00(+30.43%)
May 03, 2023 0.0023 0.0023 0.0023 0.0023 7,500 +0.00(+0.00%)
May 02, 2023 0.0022 0.0031 0.0022 0.0023 59,088 -0.00(-23.33%)
May 01, 2023 0.0040 0.0040 0.0022 0.0030 473,122 +0.00(+0.00%)
Apr 28, 2023 0.0028 0.0033 0.0028 0.0030 308,182 +0.00(+36.36%)
Apr 27, 2023 0.0030 0.0031 0.0022 0.0022 914,651 -0.00(-26.67%)
Apr 26, 2023 0.0026 0.0033 0.0026 0.0030 590,539 +0.00(+15.38%)
Apr 25, 2023 0.0026 0.0026 0.0026 0.0026 46,103 +0.00(+0.00%)
Apr 24, 2023 0.0027 0.0035 0.0026 0.0026 800,201 -0.00(-25.71%)
Apr 21, 2023 0.0032 0.0035 0.0027 0.0035 101,350 -0.00(-12.50%)
Apr 20, 2023 0.0027 0.0040 0.0027 0.0040 81,240 +0.00(+37.93%)
Apr 19, 2023 0.0032 0.0032 0.0027 0.0029 534,500 -0.00(-27.50%)
Apr 18, 2023 0.0040 0.0040 0.0040 0.0040 309,702 -0.00(-11.11%)
Apr 17, 2023 0.0050 0.0050 0.0045 0.0045 290,247 -0.00(-13.46%)
Apr 14, 2023 0.0046 0.0054 0.0043 0.0052 587,000 +0.00(+15.56%)
Apr 13, 2023 0.0050 0.0058 0.0040 0.0045 1,227,281 -0.00(-10.00%)
Apr 12, 2023 0.0027 0.0050 0.0027 0.0050 1,684,204 +0.00(+92.31%)
Apr 11, 2023 0.0025 0.0027 0.0025 0.0026 123,331 -0.00(-3.70%)
Apr 10, 2023 0.0029 0.0029 0.0027 0.0027 166,067 +0.00(+3.85%)
Apr 06, 2023 0.0024 0.0026 0.0022 0.0026 305,005 +0.00(+18.18%)
Apr 05, 2023 0.0023 0.0023 0.0022 0.0022 10,050 -0.00(-4.35%)
Apr 04, 2023 0.0023 0.0023 0.0023 0.0023 210,004 +0.00(+15.00%)
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.