Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grogenesis Inc
(OP:
GROG
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Nov 28, 2018
0.1000
0.1000
0.1000
0.1000
17,500
+0.00(+0.00%)
Nov 27, 2018
0.1000
0.1000
0.1000
0.1000
2,500
-0.01(-11.50%)
Nov 21, 2018
0.1130
0.1130
0.1130
0
-0.02(-13.08%)
Nov 20, 2018
0.1300
0.1300
0.1300
0.1300
2,500
+0.00(+0.00%)
Nov 16, 2018
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Nov 12, 2018
0.1300
0.1300
0.1300
0
+0.03(+30.00%)
Nov 09, 2018
0.1000
0.1000
0.1000
0.1000
3,000
-0.05(-33.33%)
Nov 08, 2018
0.1100
0.1500
0.0730
0.1500
4,926
+0.05(+50.00%)
Nov 07, 2018
0.1000
0.1000
0.1000
0.1000
2,870
-0.01(-9.75%)
Nov 06, 2018
0.1108
0.1108
0.1108
0.1108
500
+0.04(+51.78%)
Nov 05, 2018
0.0730
0.0730
0.0730
0.0730
190
+0.00(+0.00%)
Oct 31, 2018
0.0730
0.0730
0.0730
0
-0.01(-8.75%)
Oct 30, 2018
0.1200
0.1200
0.0800
0.0800
8,980
-0.04(-33.33%)
Oct 23, 2018
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Oct 22, 2018
0.1600
0.1600
0.1200
0.1200
3,550
-0.04(-25.00%)
Oct 19, 2018
0.1300
0.1600
0.1300
0.1600
6,400
+0.00(+1.91%)
Oct 18, 2018
0.1200
0.1570
0.1200
0.1570
1,872
+0.01(+6.08%)
Oct 17, 2018
0.0701
0.1600
0.0701
0.1480
32,085
-0.00(-0.67%)
Oct 16, 2018
0.1200
0.1490
0.0670
0.1490
4,548
+0.03(+24.17%)
Oct 15, 2018
0.1200
0.1200
0.1200
0.1200
6,000
+0.01(+9.09%)
Oct 12, 2018
0.1100
0.1180
0.1100
0.1100
84,300
+0.01(+15.79%)
Oct 10, 2018
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Oct 09, 2018
0.1000
0.1000
0.1000
0.1000
54,319
+0.00(+3.63%)
Oct 08, 2018
0.0965
0.0965
0.0965
0.0965
800
+0.02(+28.67%)
Oct 04, 2018
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Oct 03, 2018
0.0750
0.0750
0.0750
0.0750
2,096
-0.00(-0.13%)
Oct 02, 2018
0.0751
0.0751
0.0751
0.0751
200
+0.01(+7.29%)
Sep 28, 2018
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Sep 27, 2018
0.0620
0.0700
0.0620
0.0700
10,000
+0.01(+15.13%)
Sep 24, 2018
0.0608
0.0608
0.0608
0
-0.06(-49.08%)
Sep 20, 2018
0.1194
0.1194
0.1194
0
+0.00(+1.19%)
Sep 19, 2018
0.0900
0.1180
0.0663
0.1180
3,546
-0.00(-1.58%)
Sep 18, 2018
0.1199
0.1199
0.0663
0.1199
9,900
+0.00(+2.30%)
Sep 13, 2018
0.1172
0.1172
0.1172
0
-0.00(-2.25%)
Sep 12, 2018
0.1199
0.1199
0.1199
0.1199
4,000
+0.00(+0.00%)
Sep 11, 2018
0.1001
0.1199
0.1000
0.1199
20,200
+0.00(+3.27%)
Sep 07, 2018
0.1161
0.1161
0.1161
0
-0.01(-5.69%)
Sep 06, 2018
0.1162
0.1300
0.1162
0.1231
15,300
-0.01(-5.31%)
Sep 05, 2018
0.1250
0.1300
0.1250
0.1300
8,550
+0.01(+4.00%)
Sep 04, 2018
0.1250
0.1295
0.1250
0.1250
8,000
+0.00(+0.00%)
Aug 31, 2018
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Aug 29, 2018
0.1250
0.1250
0.1250
0
-0.00(-0.08%)
Aug 28, 2018
0.1251
0.1251
0.1251
0.1251
1,300
-0.00(-0.40%)
Aug 27, 2018
0.1350
0.1353
0.1256
0.1256
19,600
-0.01(-9.31%)
Aug 22, 2018
0.1385
0.1385
0.1385
0
-0.00(-1.07%)
Aug 21, 2018
0.1363
0.1400
0.1363
0.1400
4,600
+0.00(+0.00%)
Aug 20, 2018
0.1393
0.1400
0.1393
0.1400
4,200
+0.01(+6.46%)
Aug 15, 2018
0.1315
0.1315
0.1315
0
-0.05(-26.94%)
Aug 14, 2018
0.1426
0.1800
0.1426
0.1800
5,500
+0.02(+12.50%)
Aug 10, 2018
0.1600
0.1600
0.1600
0
+0.01(+5.12%)
Aug 07, 2018
0.1522
0.1522
0.1522
0
+0.00(+0.00%)
Aug 06, 2018
0.1565
0.1565
0.1522
0.1522
6,500
-0.00(-0.20%)
Aug 03, 2018
0.1525
0.1525
0.1525
0.1525
5,000
+0.01(+10.27%)
Aug 02, 2018
0.1383
0.1383
0.1383
0.1383
300
+0.00(+0.00%)
Aug 01, 2018
40
+0.00(+0.00%)
Jul 31, 2018
0.1363
0.1363
0.1200
0.1200
10,315
-0.03(-20.00%)
Jul 30, 2018
0.1210
0.1500
0.1210
0.1500
1,536
+0.00(+1.08%)
Jul 27, 2018
0.1205
0.1484
0.1205
0.1484
1,500
-0.00(-0.01%)
Jul 26, 2018
0.1515
0.1515
0.1484
0.1484
672
+0.01(+8.13%)
Jul 25, 2018
0.1265
0.1527
0.1200
0.1373
10,700
-0.01(-5.44%)
Jul 24, 2018
0.1301
0.1452
0.1301
0.1452
1,360
-0.05(-24.11%)
Jul 23, 2018
0.1990
0.1990
0.1913
0.1913
1,378
+0.01(+6.85%)
Jul 19, 2018
0.1790
0.1790
0.1790
0
+0.05(+40.72%)
Jul 18, 2018
0.1272
0.1272
0.1272
0.1272
4,000
+0.00(+1.35%)
Jul 16, 2018
0.1255
0.1255
0.1255
0
-0.05(-30.28%)
Jul 13, 2018
0.1201
0.1800
0.1201
0.1800
25,126
+0.06(+50.00%)
Jul 12, 2018
0.1345
0.1350
0.1200
0.1200
16,240
+0.00(+0.00%)
Jul 11, 2018
0.1850
0.1850
0.1165
0.1200
167,157
-0.05(-29.41%)
Jul 10, 2018
0.1087
0.2000
0.1087
0.1700
27,519
+0.01(+9.47%)
Jul 09, 2018
0.1552
0.1610
0.1400
0.1553
17,558
-0.02(-12.26%)
Jul 06, 2018
0.1300
0.2000
0.1300
0.1770
5,290
-0.02(-10.38%)
Jul 05, 2018
0.1950
0.1975
0.1305
0.1975
4,000
+0.01(+3.95%)
Jun 27, 2018
0.1900
0.1900
0.1900
0
+0.01(+5.56%)
Jun 26, 2018
0.1800
0.1800
0.1800
0.1800
500
+0.00(+0.00%)
Jun 25, 2018
0.2000
0.2000
0.1800
0.1800
14,000
-0.01(-3.74%)
Jun 22, 2018
0.1820
0.2190
0.1820
0.1870
11,000
+0.01(+2.75%)
Jun 21, 2018
0.2140
0.2200
0.1820
0.1820
30,400
-0.04(-17.27%)
Jun 20, 2018
0.1910
0.2200
0.1910
0.2200
6,900
+0.03(+15.74%)
Jun 18, 2018
0.1901
0.1901
0.1901
0
-0.03(-13.60%)
Jun 15, 2018
0.2200
0.1910
0.2200
8,800
+0.01(+3.76%)
Jun 14, 2018
0.1801
0.2120
0.1801
0.2120
1,100
-0.01(-3.63%)
Jun 13, 2018
0.2001
0.2200
0.2000
0.2200
6,030
+0.00(+0.00%)
Jun 12, 2018
0.2100
0.2200
0.2100
0.2200
8,181
+0.00(+0.00%)
Jun 11, 2018
0.2200
0.2200
0.2001
0.2200
5,640
+0.01(+2.33%)
Jun 08, 2018
0.1608
0.2200
0.1608
0.2150
9,149
+0.01(+2.38%)
Jun 07, 2018
0.1800
0.2200
0.1800
0.2100
23,659
+0.01(+5.00%)
Jun 05, 2018
0.2000
0.2000
0.2000
0
+0.02(+11.11%)
Jun 04, 2018
0.1900
0.2200
0.1800
0.1800
5,892
-0.04(-16.28%)
May 30, 2018
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
May 29, 2018
0.2150
0.2150
0.2150
0.2150
5,000
+0.00(+0.00%)
May 24, 2018
0.2150
0.2150
0.2150
0
+0.01(+2.38%)
May 23, 2018
0.1920
0.2100
0.1800
0.2100
25,122
-0.01(-4.11%)
May 22, 2018
0.2190
0.2190
0.2188
0.2190
10,600
+0.03(+14.06%)
May 21, 2018
0.2190
0.2190
0.1900
0.1920
3,000
-0.03(-12.25%)
May 17, 2018
0.2188
0.2188
0.2188
0
-0.00(-0.50%)
May 16, 2018
0.1950
0.2200
0.1900
0.2199
54,110
+0.00(+1.15%)
May 15, 2018
0.1900
0.2300
0.1900
0.2174
49,685
-0.00(-1.18%)
May 14, 2018
0.1900
0.2399
0.1800
0.2200
101,610
-0.01(-4.31%)
May 11, 2018
0.2300
0.2410
0.2100
0.2299
69,186
-0.01(-2.55%)
May 10, 2018
0.2050
0.2400
0.2050
0.2359
34,773
+0.01(+2.57%)
May 09, 2018
0.2300
0.2300
0.2300
0.2300
1,000
+0.00(+0.00%)
May 08, 2018
0.2300
0.2300
0.2300
0.2300
5,000
-0.01(-2.92%)
May 07, 2018
0.2400
0.2400
0.2300
0.2369
14,000
+0.01(+3.00%)
May 04, 2018
0.1800
0.2600
0.1800
0.2300
101,348
+0.05(+27.78%)
May 02, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
May 01, 2018
0.1800
0.1800
0.1800
0.1800
200
+0.00(+0.00%)
Apr 26, 2018
0.1800
0.1800
0.1800
0
-0.00(-0.66%)
Apr 25, 2018
0.2390
0.2390
0.1812
0.1812
2,300
+0.02(+11.85%)
Apr 23, 2018
0.1620
0.1620
0.1620
0
-0.04(-19.00%)
Apr 20, 2018
0.2000
0.2000
0.2000
0.2000
728
+0.04(+24.38%)
Apr 18, 2018
0.1608
0.1608
0.1608
0
-0.09(-35.16%)
Apr 17, 2018
0.2480
0.2480
0.2480
0.2480
100
+0.07(+41.31%)
Apr 13, 2018
0.1755
0.1755
0.1755
0
+0.02(+9.69%)
Apr 11, 2018
0.1600
0.1600
0.1600
0
-0.04(-21.74%)
Apr 10, 2018
0.2000
0.2200
0.1500
0.2044
40,307
-0.01(-2.64%)
Apr 09, 2018
0.2000
0.2200
0.2000
0.2100
16,561
+0.01(+5.00%)
Apr 06, 2018
0.1734
0.2000
0.1734
0.2000
87,606
+0.06(+37.93%)
Apr 04, 2018
0.1450
0.1450
0.1450
0
-0.02(-13.92%)
Mar 26, 2018
0.1684
0.1684
0.1684
0
+0.03(+20.32%)
Mar 23, 2018
0.1400
0.1400
0.1400
0.1400
559
-0.05(-25.49%)
Mar 22, 2018
0.1600
0.1879
0.1600
0.1879
44,087
+0.05(+34.21%)
Mar 21, 2018
0.1400
0.1400
0.1400
0.1400
9,500
-0.01(-6.67%)
Mar 20, 2018
0.1472
0.1500
0.1472
0.1500
5,473
+0.01(+7.07%)
Mar 19, 2018
0.1400
0.1401
0.1400
0.1401
400
-0.01(-3.69%)
Mar 15, 2018
0.1455
0.1455
0.1455
0
+0.01(+3.91%)
Mar 14, 2018
0.1291
0.1566
0.1291
0.1400
31,900
+0.02(+13.64%)
Mar 13, 2018
0.1393
0.1580
0.1232
0.1232
18,499
+0.01(+10.99%)
Mar 12, 2018
0.1650
0.1650
0.1110
0.1110
26,787
-0.04(-26.00%)
Mar 09, 2018
0.1400
0.1500
0.1202
0.1500
27,200
+0.03(+25.00%)
Mar 08, 2018
0.1210
0.1210
0.1200
0.1200
21,013
-0.03(-20.00%)
Mar 06, 2018
0.1500
0.1500
0.1500
0
-0.02(-11.14%)
Mar 05, 2018
0.1150
0.1688
0.1150
0.1688
29,210
+0.03(+20.57%)
Mar 02, 2018
0.1400
0.1400
0.1100
0.1400
24,700
+0.02(+16.67%)
Mar 01, 2018
0.1354
0.1479
0.1100
0.1200
60,135
-0.04(-24.98%)
Feb 28, 2018
0.1794
0.1794
0.1311
0.1600
810
+0.01(+6.63%)
Feb 27, 2018
0.1500
0.1500
0.1500
0.1500
1,200
+0.03(+24.90%)
Feb 26, 2018
0.1998
0.1998
0.1201
0.1201
59,798
-0.05(-31.35%)
Feb 23, 2018
0.1999
0.1999
0.1749
0.1749
4,281
-0.01(-5.43%)
Feb 21, 2018
0.1850
0.1850
0.1850
0
+0.00(+2.24%)
Feb 16, 2018
0.1809
0.1809
0.1809
0
-0.01(-4.26%)
Feb 14, 2018
0.1890
0.1890
0.1890
0
+0.02(+15.08%)
Feb 09, 2018
0.1642
0.1642
0.1642
0
-0.02(-9.24%)
Feb 08, 2018
0.1989
0.1989
0.1809
0.1809
1,500
-0.02(-9.53%)
Feb 06, 2018
0.2000
0.2000
0.2000
0
+0.02(+14.22%)
Feb 05, 2018
0.1751
0.2119
0.1751
0.1751
11,978
+0.00(+0.00%)
Feb 01, 2018
0.1751
0.1751
0.1751
0
+0.00(+0.00%)
Jan 31, 2018
0.1751
0.1751
0.1751
0.1751
2,000
-0.00(-0.23%)
Jan 30, 2018
0.1777
0.1777
0.1755
0.1755
7,185
+0.00(+0.00%)
Jan 29, 2018
0.1755
0.1755
0.1755
0.1755
100
+0.00(+0.00%)
Jan 26, 2018
0.1756
0.1839
0.1755
0.1755
14,025
+0.00(+1.21%)
Jan 25, 2018
0.2100
0.2102
0.1734
0.1734
27,000
+0.02(+15.60%)
Jan 24, 2018
0.2200
0.2300
0.1500
0.1500
53,200
-0.05(-25.00%)
Jan 23, 2018
0.1750
0.2000
0.1750
0.2000
57,300
+0.03(+14.29%)
Jan 22, 2018
0.1807
0.1807
0.1750
0.1750
260
+0.00(+0.00%)
Jan 19, 2018
0.1900
0.1900
0.1750
0.1750
26,900
-0.03(-12.50%)
Jan 18, 2018
0.2000
0.2000
0.2000
0.2000
2,325
-0.00(-2.44%)
Jan 17, 2018
0.1810
0.2050
0.1800
0.2050
11,000
+0.03(+20.59%)
Jan 12, 2018
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Jan 11, 2018
0.2099
0.2378
0.1700
0.1700
33,000
+0.01(+5.85%)
Jan 10, 2018
0.2229
0.2230
0.1606
0.1606
47,550
+0.02(+14.22%)
Jan 08, 2018
0.1406
0.1406
0.1406
0
-0.01(-6.58%)
Dec 29, 2017
0.1505
0.1505
0.1505
0
-0.02(-11.47%)
Dec 28, 2017
0.1616
0.1700
0.1583
0.1700
36,629
+0.03(+20.48%)
Dec 27, 2017
0.1411
0.1411
0.1411
0.1411
7,000
-0.04(-23.83%)
Dec 26, 2017
0.1852
0.1852
0.1852
0.1852
1,079
+0.02(+12.24%)
Dec 22, 2017
0.1407
0.1900
0.1407
0.1651
24,850
+0.01(+6.48%)
Dec 21, 2017
0.1800
0.1800
0.1510
0.1550
10,000
-0.02(-13.89%)
Dec 20, 2017
0.1800
0.2039
0.1700
0.1800
52,480
+0.00(+0.00%)
Dec 19, 2017
0.1800
0.1800
0.1800
0.1800
3,200
+0.00(+0.56%)
Dec 18, 2017
0.1820
0.1820
0.1790
0.1790
13,000
+0.00(+1.35%)
Dec 15, 2017
0.1750
0.1766
0.1750
0.1766
900
+0.00(+2.54%)
Dec 14, 2017
0.1722
0.1722
0.1722
0.1722
250
-0.01(-4.49%)
Dec 12, 2017
0.1803
0.1803
0.1803
0
+0.02(+12.01%)
Dec 11, 2017
0.1717
0.1948
0.1610
0.1610
2,600
-0.03(-15.71%)
Dec 08, 2017
0.1910
0.1910
0.1910
0.1910
800
+0.00(+0.00%)
Dec 07, 2017
0.1957
0.1957
0.1910
0.1910
5,400
-0.01(-6.58%)
Dec 06, 2017
0.2135
0.2268
0.1900
0.2044
10,300
+0.02(+8.32%)
Dec 05, 2017
0.1888
0.1888
0.1888
0.1888
2,000
+0.02(+10.97%)
Dec 04, 2017
0.1600
0.2046
0.1600
0.1701
6,654
-0.07(-28.89%)
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
.