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

Grow Capital Inc (OP: GRWC )

0.0021 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, May 28, 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 31, 2018 0.0825 0.0995 0.0825 0.0980 223,451 -0.00(-1.01%)
May 30, 2018 0.0911 0.0990 0.0870 0.0990 642,457 +0.01(+10.12%)
May 29, 2018 0.0906 0.1000 0.0816 0.0899 446,817 -0.00(-0.11%)
May 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+3.45%)
May 24, 2018 0.0881 0.0925 0.0811 0.0870 207,373 +0.00(+0.00%)
May 23, 2018 0.0885 0.0885 0.0821 0.0870 248,198 +0.00(+3.26%)
May 22, 2018 0.0880 0.0880 0.0786 0.0843 101,678 +0.00(+2.74%)
May 21, 2018 0.0791 0.0900 0.0790 0.0820 267,100 -0.01(-6.82%)
May 18, 2018 0.0899 0.0900 0.0663 0.0880 150,493 +0.01(+7.32%)
May 17, 2018 0.0900 0.0900 0.0730 0.0820 156,840 -0.01(-8.89%)
May 16, 2018 0.0800 0.0900 0.0750 0.0900 218,330 +0.01(+9.76%)
May 15, 2018 0.0750 0.0830 0.0720 0.0820 322,818 +0.01(+13.89%)
May 14, 2018 0.0640 0.0760 0.0640 0.0720 371,859 +0.01(+12.50%)
May 11, 2018 0.0675 0.0699 0.0640 0.0640 91,832 -0.01(-8.44%)
May 10, 2018 0.0732 0.0785 0.0620 0.0699 347,108 -0.00(-4.51%)
May 09, 2018 0.0795 0.0795 0.0732 0.0732 61,076 -0.01(-7.22%)
May 08, 2018 0.0723 0.0789 0.0720 0.0789 35,810 +0.01(+9.13%)
May 07, 2018 0.0749 0.0749 0.0700 0.0723 403,769 -0.00(-3.47%)
May 04, 2018 0.0781 0.0781 0.0670 0.0749 395,251 +0.00(+1.90%)
May 03, 2018 0.0775 0.0788 0.0735 0.0735 309,694 -0.00(-5.16%)
May 02, 2018 0.0819 0.0820 0.0740 0.0775 474,072 -0.00(-4.20%)
May 01, 2018 0.0959 0.0959 0.0755 0.0809 701,742 -0.02(-15.73%)
Apr 30, 2018 0.0875 0.1000 0.0820 0.0960 287,706 +0.02(+21.52%)
Apr 27, 2018 0.0870 0.0875 0.0780 0.0790 299,564 -0.00(-4.24%)
Apr 26, 2018 0.0800 0.0900 0.0751 0.0825 269,783 +0.00(+5.77%)
Apr 25, 2018 0.0950 0.0995 0.0730 0.0780 730,632 -0.01(-13.33%)
Apr 24, 2018 0.0910 0.0980 0.0850 0.0900 144,779 -0.00(-1.10%)
Apr 23, 2018 0.1000 0.1000 0.0875 0.0910 270,071 -0.01(-7.99%)
Apr 20, 2018 0.0945 0.1029 0.0860 0.0989 687,300 +0.00(+2.91%)
Apr 19, 2018 0.1015 0.1050 0.0830 0.0961 132,751 +0.01(+7.98%)
Apr 18, 2018 0.1100 0.1100 0.0800 0.0890 352,931 -0.02(-19.09%)
Apr 17, 2018 0.1050 0.1400 0.0860 0.1100 1,262,113 +0.02(+29.41%)
Apr 16, 2018 0.0705 0.0850 0.0705 0.0850 874,626 +0.01(+19.89%)
Apr 13, 2018 0.0600 0.0740 0.0600 0.0709 313,368 +0.01(+18.17%)
Apr 12, 2018 0.0568 0.0670 0.0568 0.0600 103,755 +0.00(+5.26%)
Apr 11, 2018 0.0570 0.0570 0.0530 0.0570 99,052 +0.00(+0.00%)
Apr 10, 2018 0.0490 0.0570 0.0450 0.0570 464,888 +0.01(+16.33%)
Apr 09, 2018 0.0560 0.0650 0.0440 0.0490 293,428 -0.01(-12.50%)
Apr 06, 2018 0.0500 0.0600 0.0441 0.0560 53,266 +0.01(+19.15%)
Apr 05, 2018 0.0442 0.0490 0.0430 0.0470 371,824 +0.00(+6.82%)
Apr 04, 2018 0.0542 0.0542 0.0340 0.0440 1,929,962 -0.01(-22.94%)
Apr 03, 2018 0.0510 0.0690 0.0510 0.0571 71,175 -0.00(-7.90%)
Apr 02, 2018 0.0655 0.0655 0.0520 0.0620 484,116 -0.00(-3.13%)
Mar 29, 2018 0.0640 0.0640 0.0640 0 -0.00(-1.69%)
Mar 28, 2018 0.0695 0.0780 0.0605 0.0651 257,822 +0.00(+0.31%)
Mar 27, 2018 0.0645 0.0653 0.0605 0.0649 206,187 +0.00(+1.41%)
Mar 26, 2018 0.0800 0.0800 0.0600 0.0640 727,083 -0.01(-13.51%)
Mar 23, 2018 0.0745 0.0799 0.0730 0.0740 126,211 -0.01(-7.27%)
Mar 22, 2018 0.0745 0.0799 0.0745 0.0798 61,566 +0.00(+3.37%)
Mar 21, 2018 0.0788 0.0819 0.0745 0.0772 104,500 +0.00(+2.12%)
Mar 20, 2018 0.0745 0.0820 0.0745 0.0756 69,805 +0.00(+1.48%)
Mar 19, 2018 0.0810 0.0820 0.0745 0.0745 260,993 -0.00(-2.61%)
Mar 16, 2018 0.0753 0.0880 0.0740 0.0765 372,053 -0.00(-4.38%)
Mar 15, 2018 0.0810 0.0890 0.0715 0.0800 172,102 +0.00(+0.00%)
Mar 14, 2018 0.0725 0.0830 0.0711 0.0800 166,610 -0.00(-1.23%)
Mar 13, 2018 0.0856 0.0900 0.0710 0.0810 920,028 -0.01(-6.90%)
Mar 12, 2018 0.0830 0.0920 0.0815 0.0870 114,961 +0.00(+4.82%)
Mar 09, 2018 0.0850 0.0875 0.0820 0.0830 116,812 +0.00(+1.22%)
Mar 08, 2018 0.0828 0.0950 0.0810 0.0820 288,527 -0.00(-3.53%)
Mar 07, 2018 0.0881 0.0900 0.0805 0.0850 133,217 +0.00(+0.00%)
Mar 06, 2018 0.0850 0.1000 0.0825 0.0850 61,301 +0.00(+0.00%)
Mar 05, 2018 0.0860 0.0900 0.0780 0.0850 242,458 -0.00(-1.16%)
Mar 02, 2018 0.0780 0.0860 0.0750 0.0860 57,686 +0.01(+10.26%)
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.