Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.1102 0.1110 0.1000 0.1102 27,290 -0.01(-8.17%)
Apr 25, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 21, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 20, 2017 0.1160 0.1241 0.1124 0.1150 33,220 -0.01(-8.00%)
Apr 19, 2017 0.1278 0.1370 0.1250 0.1250 26,105 +0.00(+0.00%)
Apr 18, 2017 0.1220 0.1250 0.1118 0.1250 21,600 +0.00(+2.46%)
Apr 17, 2017 0.1215 0.1230 0.1215 0.1220 20,714 -0.01(-8.61%)
Apr 13, 2017 0.1445 0.1450 0.1220 0.1335 37,350 -0.00(-2.27%)
Apr 12, 2017 0.1100 0.1366 0.1100 0.1366 23,950 -0.00(-2.43%)
Apr 11, 2017 0.1390 0.1400 0.1390 0.1400 83,919 +0.00(+0.07%)
Apr 10, 2017 0.1050 0.1399 0.1050 0.1399 11,614 +0.04(+35.17%)
Apr 07, 2017 0.1450 0.1450 0.1035 0.1035 2,700 -0.04(-28.57%)
Apr 05, 2017 0.1449 0.1449 0.1449 0 +0.04(+38.91%)
Apr 04, 2017 0.1107 0.1107 0.1021 0.1043 12,200 -0.05(-30.32%)
Apr 03, 2017 0.1114 0.1497 0.1114 0.1497 920 +0.03(+27.40%)
Mar 31, 2017 0.1200 0.1200 0.1175 0.1175 34,900 -0.00(-2.16%)
Mar 30, 2017 0.1205 0.1205 0.1201 0.1201 14,000 -0.03(-19.45%)
Mar 29, 2017 0.1200 0.1491 0.1200 0.1491 38,500 +0.02(+17.56%)
Mar 28, 2017 0.1100 0.1268 0.1100 0.1268 38,000 +0.01(+5.69%)
Mar 27, 2017 0.1200 0.1200 0.1200 0.1200 40,000 -0.00(-3.92%)
Mar 24, 2017 0.1249 0.1249 0.1249 0.1249 2,200 +0.01(+13.55%)
Mar 23, 2017 0.1192 0.1192 0.1100 0.1100 1,000 -0.01(-8.33%)
Mar 22, 2017 0.1205 0.1205 0.1200 0.1200 21,500 -0.00(-0.41%)
Mar 21, 2017 0.1200 0.1215 0.1200 0.1205 13,960 -0.03(-19.67%)
Mar 17, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Mar 16, 2017 0.1277 0.1300 0.1277 0.1300 20,782 +0.00(+0.00%)
Mar 15, 2017 0.1400 0.1400 0.1300 0.1300 31,000 -0.01(-7.14%)
Mar 14, 2017 0.1400 0.1400 0.1400 0.1400 1,550 +0.01(+4.87%)
Mar 13, 2017 0.1500 0.1500 0.1335 0.1335 23,022 -0.00(-1.11%)
Mar 10, 2017 0.1425 0.1552 0.1350 0.1350 132,687 -0.01(-5.92%)
Mar 09, 2017 0.1668 0.1668 0.1435 0.1435 2,700 +0.00(+0.00%)
Mar 08, 2017 0.1435 0.1435 0.1435 0.1435 2,000 +0.00(+1.06%)
Mar 07, 2017 0.1420 0.1420 0.1420 0.1420 4,999 -0.00(-0.35%)
Mar 06, 2017 0.1425 0.1425 0.1425 0.1425 2,000 +0.00(+0.35%)
Mar 03, 2017 0.1420 0.1420 0.1420 0.1420 140 +0.00(+1.43%)
Mar 02, 2017 0.1400 0.1400 0.1400 0.1400 890 -0.04(-24.32%)
Mar 01, 2017 0.1850 0.1850 0.1850 0.1850 7,300 +0.01(+5.71%)
Feb 28, 2017 0.1400 0.1750 0.1400 0.1750 34,853 +0.03(+25.00%)
Feb 27, 2017 0.1400 0.1400 0.1400 0.1400 50,653 -0.00(-0.07%)
Feb 24, 2017 0.1401 0.1401 0.1401 0.1401 198 -0.01(-6.60%)
Feb 23, 2017 0.1900 0.1900 0.1500 0.1500 136,000 -0.04(-21.05%)
Feb 22, 2017 0.1900 0.1901 0.1900 0.1900 1,900 +0.00(+0.00%)
Feb 21, 2017 0.1900 0.1900 0.1900 0.1900 2,150 +0.00(+0.00%)
Feb 15, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 14, 2017 0.1900 0.1900 0.1900 0.1900 950 +0.00(+0.00%)
Feb 10, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 07, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 06, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Feb 03, 2017 0.2000 0.2000 0.2000 0.2000 10,546 +0.00(+0.05%)
Feb 02, 2017 0.1999 0.1999 0.1999 0.1999 10,000 +0.01(+5.21%)
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.