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 (%)
Feb 28, 2018 3.800 4.280 3.690 4.180 131,592 +0.38(+10.00%)
Feb 27, 2018 4.130 4.150 3.650 3.800 303,061 -0.33(-7.99%)
Feb 26, 2018 4.505 4.510 4.010 4.130 249,111 -0.38(-8.43%)
Feb 23, 2018 4.900 4.900 4.400 4.510 293,257 -0.47(-9.44%)
Feb 22, 2018 5.150 5.180 4.810 4.980 91,284 -0.12(-2.35%)
Feb 21, 2018 5.110 5.380 5.020 5.100 45,712 +0.00(+0.00%)
Feb 20, 2018 5.180 5.410 5.030 5.100 99,329 -0.01(-0.20%)
Feb 16, 2018 5.110 5.110 5.110 0 -0.25(-4.66%)
Feb 15, 2018 5.740 5.500 5.360 117,408 -0.21(-3.77%)
Feb 14, 2018 5.780 5.780 5.450 5.570 95,613 +0.04(+0.72%)
Feb 13, 2018 5.600 5.700 5.210 5.530 91,926 +0.03(+0.55%)
Feb 12, 2018 5.850 5.890 5.450 5.500 82,815 -0.20(-3.51%)
Feb 09, 2018 5.570 5.910 5.060 5.700 178,074 +0.05(+0.88%)
Feb 08, 2018 5.825 5.920 5.310 5.650 118,397 -0.20(-3.42%)
Feb 07, 2018 5.975 6.050 5.760 5.850 154,440 +0.25(+4.46%)
Feb 06, 2018 5.400 5.850 5.250 5.600 219,000 +0.20(+3.70%)
Feb 05, 2018 5.130 5.990 5.050 5.400 242,078 +0.36(+7.14%)
Feb 02, 2018 5.750 5.750 4.700 5.040 412,031 -0.56(-10.00%)
Feb 01, 2018 6.175 6.450 5.500 5.600 188,084 -0.67(-10.69%)
Jan 31, 2018 5.900 6.950 5.790 6.270 271,453 +0.52(+9.04%)
Jan 30, 2018 6.350 6.500 6.300 5.750 355,040 -0.77(-11.81%)
Jan 29, 2018 7.450 7.450 6.500 6.520 129,682 -0.53(-7.52%)
Jan 26, 2018 7.780 7.880 6.500 7.050 224,774 -0.75(-9.62%)
Jan 25, 2018 7.500 8.070 7.500 7.800 138,879 +0.13(+1.69%)
Jan 24, 2018 8.720 8.740 7.310 7.670 341,151 -0.53(-6.46%)
Jan 23, 2018 7.450 8.200 7.300 8.200 442,708 +1.10(+15.49%)
Jan 22, 2018 6.360 7.200 6.110 7.100 369,157 +0.75(+11.81%)
Jan 19, 2018 7.100 7.150 6.050 6.350 465,156 -0.69(-9.80%)
Jan 18, 2018 8.330 8.365 6.770 7.040 547,117 -1.21(-14.67%)
Jan 17, 2018 9.180 9.470 8.160 8.250 466,181 -0.65(-7.30%)
Jan 16, 2018 8.500 9.940 8.480 8.900 601,027 +0.80(+9.88%)
Jan 12, 2018 8.100 8.100 8.100 0 +0.95(+13.29%)
Jan 11, 2018 9.505 20.00 6.150 7.150 1,187,532 +2.46(+52.45%)
Jan 10, 2018 4.770 4.820 4.450 4.690 420,489 +0.19(+4.22%)
Jan 09, 2018 4.430 4.890 4.310 4.500 307,367 +0.15(+3.45%)
Jan 08, 2018 3.980 4.370 3.760 4.350 251,160 +0.60(+16.00%)
Jan 05, 2018 3.315 3.750 3.060 3.750 325,889 +0.40(+11.94%)
Jan 04, 2018 4.110 4.110 3.000 3.350 777,177 -0.90(-21.18%)
Jan 03, 2018 4.400 4.490 3.910 4.250 319,828 +0.08(+1.92%)
Jan 02, 2018 4.500 4.500 4.000 4.170 274,636 +0.15(+3.73%)
Dec 29, 2017 4.020 4.020 4.020 0 -0.10(-2.31%)
Dec 28, 2017 4.040 4.150 4.000 4.115 181,189 +0.10(+2.59%)
Dec 27, 2017 3.955 4.050 3.910 4.011 144,291 +0.13(+3.38%)
Dec 26, 2017 3.820 3.970 3.620 3.880 161,467 +0.34(+9.60%)
Dec 22, 2017 3.520 3.570 3.390 3.540 129,393 +0.10(+2.91%)
Dec 21, 2017 3.500 3.570 3.400 3.440 130,753 +0.01(+0.24%)
Dec 20, 2017 3.500 3.570 3.290 3.432 185,955 +0.14(+4.30%)
Dec 19, 2017 3.000 3.390 2.820 3.290 138,135 +0.24(+7.87%)
Dec 18, 2017 3.100 3.230 3.000 3.050 60,181 -0.03(-0.97%)
Dec 15, 2017 3.100 3.290 3.020 3.080 65,900 +0.18(+6.21%)
Dec 14, 2017 2.750 3.190 2.670 2.900 111,788 +0.17(+6.23%)
Dec 13, 2017 3.130 3.330 2.710 2.730 174,666 -0.42(-13.33%)
Dec 12, 2017 3.400 3.400 3.125 3.150 143,306 -0.02(-0.63%)
Dec 11, 2017 2.950 3.450 2.950 3.170 232,591 +0.22(+7.46%)
Dec 08, 2017 2.975 3.170 2.850 2.950 93,165 +0.02(+0.68%)
Dec 07, 2017 2.860 2.980 2.700 2.930 88,590 +0.11(+3.90%)
Dec 06, 2017 3.190 3.190 2.800 2.820 173,283 -0.24(-7.84%)
Dec 05, 2017 3.000 3.190 2.980 3.060 373,119 +0.10(+3.38%)
Dec 04, 2017 2.880 2.960 2.788 2.960 261,221 +0.31(+11.70%)
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.