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 (%)
Mar 31, 2017 2.070 2.070 1.830 1.900 24,619 -0.16(-7.77%)
Mar 30, 2017 1.990 2.100 1.975 2.060 24,729 +0.11(+5.64%)
Mar 29, 2017 1.910 1.950 1.900 1.950 8,801 +0.05(+2.63%)
Mar 28, 2017 1.970 1.970 1.750 1.900 12,847 -0.06(-2.81%)
Mar 27, 2017 1.980 1.980 1.850 1.955 26,139 +0.06(+2.89%)
Mar 24, 2017 1.838 1.900 1.800 1.900 4,661 +0.12(+6.74%)
Mar 23, 2017 1.900 1.930 1.780 1.780 15,684 -0.02(-1.11%)
Mar 22, 2017 1.760 1.850 1.750 1.800 14,212 +0.04(+2.27%)
Mar 21, 2017 1.780 1.800 1.750 1.760 6,159 -0.02(-1.12%)
Mar 20, 2017 1.990 2.000 1.780 1.780 34,803 +0.01(+0.56%)
Mar 17, 2017 1.810 1.850 1.770 1.770 9,068 +0.00(+0.00%)
Mar 16, 2017 1.800 1.950 1.770 1.770 22,813 -0.03(-1.67%)
Mar 15, 2017 1.850 1.900 1.520 1.800 34,731 -0.09(-4.76%)
Mar 14, 2017 1.680 2.000 1.670 1.890 66,520 +0.22(+13.17%)
Mar 13, 2017 1.870 1.870 1.500 1.670 18,523 -0.20(-10.70%)
Mar 10, 2017 1.880 1.943 1.780 1.870 11,478 -0.01(-0.53%)
Mar 09, 2017 1.860 1.940 1.785 1.880 7,907 +0.02(+1.08%)
Mar 08, 2017 2.000 2.000 1.850 1.860 28,253 -0.04(-2.11%)
Mar 07, 2017 2.000 2.050 1.900 1.900 10,697 -0.10(-5.00%)
Mar 06, 2017 1.950 2.020 1.850 2.000 44,177 +0.10(+5.26%)
Mar 03, 2017 1.940 1.940 1.850 1.900 44,226 -0.03(-1.55%)
Mar 02, 2017 1.910 2.000 1.910 1.930 29,142 -0.01(-0.52%)
Mar 01, 2017 2.000 2.000 1.930 1.940 17,570 +0.00(+0.00%)
Feb 28, 2017 2.020 2.030 1.820 1.940 47,224 -0.06(-3.00%)
Feb 27, 2017 2.060 2.075 1.900 2.000 41,924 -0.06(-2.91%)
Feb 24, 2017 2.040 2.220 1.850 2.060 121,821 +0.03(+1.48%)
Feb 23, 2017 2.370 2.400 2.030 2.030 75,841 -0.39(-16.12%)
Feb 22, 2017 2.400 2.470 2.220 2.420 68,720 +0.04(+1.89%)
Feb 21, 2017 2.305 2.440 2.305 2.375 29,947 +0.08(+3.26%)
Feb 17, 2017 2.300 2.300 2.300 0 -0.10(-4.17%)
Feb 16, 2017 2.400 2.400 2.330 2.400 40,319 +0.05(+2.13%)
Feb 15, 2017 2.165 2.400 2.160 2.350 58,924 +0.20(+9.30%)
Feb 14, 2017 2.250 2.250 2.120 2.150 13,885 -0.13(-5.70%)
Feb 13, 2017 2.130 2.350 2.130 2.280 11,765 +0.12(+5.80%)
Feb 10, 2017 2.190 2.230 2.130 2.155 23,893 -0.07(-2.93%)
Feb 09, 2017 2.350 2.350 2.150 2.220 33,163 -0.13(-5.53%)
Feb 08, 2017 2.320 2.350 2.290 2.350 14,189 +0.06(+2.62%)
Feb 07, 2017 2.270 2.350 2.270 2.290 11,801 -0.01(-0.43%)
Feb 06, 2017 2.400 2.400 2.250 2.300 17,585 -0.05(-2.13%)
Feb 03, 2017 2.400 2.400 2.350 2.350 26,428 +0.00(+0.00%)
Feb 02, 2017 2.420 2.420 2.310 2.350 50,980 -0.03(-1.26%)
Feb 01, 2017 2.380 2.480 2.350 2.380 90,289 -0.02(-0.83%)
Jan 31, 2017 2.350 2.460 2.300 2.400 52,526 -0.08(-3.23%)
Jan 30, 2017 2.380 2.480 2.350 2.480 71,088 +0.12(+5.08%)
Jan 27, 2017 2.400 2.420 2.350 2.360 8,593 +0.01(+0.43%)
Jan 26, 2017 2.445 2.450 2.310 2.350 18,026 -0.05(-2.08%)
Jan 25, 2017 2.410 2.600 2.380 2.400 36,801 +0.03(+1.27%)
Jan 24, 2017 2.365 2.410 2.360 2.370 15,307 +0.03(+1.28%)
Jan 23, 2017 2.430 2.430 2.310 2.340 42,030 -0.09(-3.70%)
Jan 20, 2017 2.200 2.500 2.150 2.430 101,601 +0.28(+13.02%)
Jan 19, 2017 2.185 2.200 2.080 2.150 18,340 -0.07(-3.15%)
Jan 18, 2017 2.250 2.260 2.160 2.220 14,489 +0.00(+0.00%)
Jan 17, 2017 2.200 2.290 2.110 2.220 19,245 +0.11(+5.21%)
Jan 13, 2017 2.110 2.110 2.110 0 -0.08(-3.65%)
Jan 12, 2017 2.300 2.300 2.100 2.190 22,261 -0.10(-4.37%)
Jan 11, 2017 2.450 2.450 2.200 2.290 16,564 +0.04(+1.78%)
Jan 10, 2017 2.300 2.300 2.230 2.250 17,480 -0.02(-0.88%)
Jan 09, 2017 2.400 2.400 2.180 2.270 12,431 +0.02(+0.89%)
Jan 06, 2017 2.340 2.340 2.120 2.250 8,125 +0.00(+0.00%)
Jan 05, 2017 2.269 2.269 2.120 2.250 29,247 +0.09(+4.17%)
Jan 04, 2017 2.450 2.500 2.150 2.160 98,046 -0.28(-11.48%)
Jan 03, 2017 2.350 2.440 2.270 2.440 19,010 +0.09(+3.83%)
Dec 30, 2016 2.350 2.350 2.350 0 -0.02(-0.84%)
Dec 29, 2016 2.280 2.400 2.210 2.370 12,847 +0.12(+5.33%)
Dec 28, 2016 2.200 2.500 2.160 2.250 40,710 +0.07(+3.21%)
Dec 27, 2016 2.100 2.250 2.100 2.180 18,260 -0.07(-3.11%)
Dec 23, 2016 2.250 2.250 2.250 0 -0.03(-1.32%)
Dec 22, 2016 2.450 2.450 2.267 2.280 13,331 +0.01(+0.44%)
Dec 21, 2016 2.150 2.370 2.100 2.270 30,982 +0.11(+5.09%)
Dec 20, 2016 2.250 2.300 2.120 2.160 14,248 -0.09(-4.00%)
Dec 19, 2016 2.350 2.479 2.250 2.250 12,877 -0.10(-4.26%)
Dec 16, 2016 2.350 2.400 2.340 2.350 44,632 +0.00(+0.00%)
Dec 15, 2016 2.500 2.500 2.200 2.350 27,275 +0.00(+0.00%)
Dec 14, 2016 2.360 2.390 2.190 2.350 25,717 -0.05(-2.08%)
Dec 13, 2016 2.500 2.550 2.400 2.400 22,106 -0.10(-4.00%)
Dec 12, 2016 2.600 2.600 2.500 2.500 17,939 -0.10(-3.85%)
Dec 09, 2016 2.650 2.681 2.540 2.600 27,875 +0.02(+0.78%)
Dec 08, 2016 2.650 2.650 2.520 2.580 41,496 -0.07(-2.64%)
Dec 07, 2016 2.700 2.739 2.600 2.650 14,397 +0.05(+1.92%)
Dec 06, 2016 2.750 2.780 2.600 2.600 11,534 -0.10(-3.70%)
Dec 05, 2016 2.750 2.790 2.550 2.700 48,730 +0.00(+0.00%)
Dec 02, 2016 2.900 2.900 2.643 2.700 17,087 -0.08(-2.88%)
Dec 01, 2016 2.570 2.880 2.570 2.780 65,604 +0.27(+10.76%)
Nov 30, 2016 2.600 2.950 2.500 2.510 82,651 +0.06(+2.45%)
Nov 29, 2016 2.340 2.450 2.340 2.450 1,400 -0.10(-3.92%)
Nov 28, 2016 2.700 2.760 2.550 2.550 19,200 -0.10(-3.77%)
Nov 25, 2016 2.470 2.650 2.470 2.650 4,900 -0.30(-10.17%)
Nov 23, 2016 2.950 2.950 2.950 0 +0.63(+27.16%)
Nov 22, 2016 2.780 2.780 1.500 2.320 19,939 -0.46(-16.55%)
Nov 21, 2016 2.850 3.000 2.780 2.780 36,972 -0.07(-2.46%)
Nov 18, 2016 3.000 3.000 2.800 2.850 2,809 -0.11(-3.72%)
Nov 17, 2016 2.880 3.150 2.880 2.960 32,773 +0.06(+2.07%)
Nov 16, 2016 3.250 3.250 2.560 2.900 9,346 -0.06(-2.03%)
Nov 15, 2016 3.000 3.100 2.500 2.960 87,588 +0.08(+2.78%)
Nov 14, 2016 2.300 3.430 2.300 2.880 97,940 +0.58(+25.22%)
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.