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

Growgeneration Corp (OP: GRWG )

N/A UNCHANGED
Last Price Updated: 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, 2018 3.044 3.044 2.940 3.000 87,700 -0.04(-1.32%)
Nov 29, 2018 2.975 3.145 2.950 3.040 139,129 +0.06(+2.18%)
Nov 28, 2018 2.930 3.130 2.920 2.975 109,662 +0.02(+0.85%)
Nov 27, 2018 3.030 3.030 2.940 2.950 76,288 -0.09(-2.96%)
Nov 26, 2018 3.110 3.140 3.000 3.040 51,326 -0.06(-1.94%)
Nov 23, 2018 3.145 3.190 3.050 3.100 19,500 -0.09(-2.73%)
Nov 21, 2018 3.187 3.187 3.187 0 +0.13(+4.15%)
Nov 20, 2018 3.000 3.080 2.900 3.060 178,324 +0.03(+1.02%)
Nov 19, 2018 3.300 3.350 2.940 3.029 155,835 -0.23(-7.09%)
Nov 16, 2018 3.400 3.430 3.180 3.260 81,800 -0.19(-5.51%)
Nov 15, 2018 3.100 3.580 3.000 3.450 91,446 +0.25(+7.85%)
Nov 14, 2018 3.400 3.420 3.100 3.199 95,065 -0.17(-5.07%)
Nov 13, 2018 3.470 3.640 3.200 3.370 117,407 -0.10(-2.88%)
Nov 12, 2018 3.970 4.050 3.440 3.470 96,304 -0.38(-9.87%)
Nov 09, 2018 4.130 4.130 3.820 3.850 90,500 -0.27(-6.55%)
Nov 08, 2018 4.100 4.190 3.860 4.120 132,027 -0.02(-0.48%)
Nov 07, 2018 3.700 4.180 3.500 4.140 222,767 +0.41(+10.99%)
Nov 06, 2018 3.900 3.950 3.650 3.730 129,566 -0.06(-1.58%)
Nov 05, 2018 3.690 3.800 3.540 3.790 97,482 +0.19(+5.28%)
Nov 02, 2018 3.540 3.700 3.490 3.600 66,800 +0.16(+4.65%)
Nov 01, 2018 3.350 3.480 3.340 3.440 81,831 +0.07(+2.08%)
Oct 31, 2018 3.220 3.420 3.200 3.370 66,745 +0.17(+5.31%)
Oct 30, 2018 3.230 3.420 3.110 3.200 65,916 -0.00(-0.16%)
Oct 29, 2018 3.400 3.470 3.060 3.205 139,921 -0.21(-6.01%)
Oct 26, 2018 3.470 3.560 3.270 3.410 89,200 +0.00(+0.00%)
Oct 25, 2018 3.200 3.570 3.200 3.410 90,217 +0.20(+6.30%)
Oct 24, 2018 3.680 3.810 3.200 3.208 118,076 -0.38(-10.64%)
Oct 23, 2018 3.480 3.830 3.050 3.590 200,905 +0.03(+0.84%)
Oct 22, 2018 3.800 3.860 3.440 3.560 194,303 -0.36(-9.18%)
Oct 19, 2018 4.050 4.120 3.800 3.920 132,400 -0.16(-3.92%)
Oct 18, 2018 4.190 4.250 3.910 4.080 165,651 -0.18(-4.23%)
Oct 17, 2018 4.300 4.300 4.150 4.260 130,565 -0.02(-0.47%)
Oct 16, 2018 4.400 4.520 4.245 4.280 130,903 -0.11(-2.51%)
Oct 15, 2018 4.100 4.470 4.090 4.390 117,694 +0.20(+4.77%)
Oct 12, 2018 4.050 4.240 4.050 4.190 45,600 +0.01(+0.31%)
Oct 11, 2018 4.100 4.180 3.850 4.177 133,404 -0.00(-0.07%)
Oct 10, 2018 4.300 4.300 4.150 4.180 54,360 -0.12(-2.79%)
Oct 09, 2018 4.410 4.450 4.280 4.300 63,043 -0.10(-2.27%)
Oct 08, 2018 4.320 4.500 4.280 4.400 79,445 +0.04(+0.92%)
Oct 05, 2018 4.250 4.400 4.170 4.360 70,400 +0.12(+2.83%)
Oct 04, 2018 4.305 4.305 4.150 4.240 63,488 -0.09(-2.15%)
Oct 03, 2018 4.210 4.370 4.210 4.333 102,410 +0.12(+2.92%)
Oct 02, 2018 4.450 4.450 4.100 4.210 72,264 -0.21(-4.75%)
Oct 01, 2018 4.200 4.430 4.060 4.420 114,876 +0.12(+2.79%)
Sep 28, 2018 4.300 4.390 4.100 4.300 96,500 -0.01(-0.23%)
Sep 27, 2018 4.570 4.580 4.300 4.310 89,088 -0.09(-2.05%)
Sep 26, 2018 4.540 4.700 4.400 4.400 189,251 -0.13(-2.87%)
Sep 25, 2018 4.530 4.550 4.372 4.530 163,202 +0.22(+5.10%)
Sep 24, 2018 4.300 4.380 4.220 4.310 147,022 +0.09(+2.25%)
Sep 21, 2018 4.120 4.390 4.100 4.215 223,500 +0.12(+2.80%)
Sep 20, 2018 4.210 4.210 4.000 4.100 274,605 -0.06(-1.44%)
Sep 19, 2018 4.300 4.300 4.000 4.160 202,436 +0.04(+0.85%)
Sep 18, 2018 4.085 4.150 3.950 4.125 169,057 +0.04(+0.98%)
Sep 17, 2018 4.080 4.250 3.900 4.085 196,215 -0.13(-3.20%)
Sep 14, 2018 4.240 4.330 4.100 4.220 122,400 -0.03(-0.71%)
Sep 13, 2018 4.650 4.650 4.250 4.250 183,286 -0.35(-7.61%)
Sep 12, 2018 4.850 4.850 4.500 4.600 164,198 -0.10(-2.13%)
Sep 11, 2018 4.700 4.900 4.650 4.700 88,087 +0.01(+0.21%)
Sep 10, 2018 4.540 4.880 4.540 4.690 112,541 +0.07(+1.41%)
Sep 07, 2018 4.700 4.700 4.530 4.625 89,500 -0.08(-1.60%)
Sep 06, 2018 4.900 4.900 4.650 4.700 105,521 -0.20(-4.08%)
Sep 05, 2018 5.050 5.100 4.770 4.900 290,954 -0.18(-3.54%)
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.