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 (%)
Aug 31, 2015
0.1952
0.1952
0.1950
0.1950
16,142
-0.00(-0.05%)
Aug 28, 2015
0.2000
0.2100
0.1950
0.1951
13,300
+0.01(+5.40%)
Aug 27, 2015
0.2099
0.2099
0.1851
0.1851
3,975
-0.02(-11.86%)
Aug 26, 2015
0.2180
0.2180
0.2100
0.2100
1,900
+0.00(+0.00%)
Aug 25, 2015
0.1660
0.2100
0.1651
0.2100
41,625
+0.03(+16.67%)
Aug 24, 2015
0.1500
0.1830
0.1500
0.1800
39,600
+0.03(+20.00%)
Aug 21, 2015
0.1610
0.1700
0.1500
0.1500
24,695
-0.03(-17.76%)
Aug 20, 2015
0.1800
0.1829
0.1601
0.1824
22,700
-0.00(-0.27%)
Aug 19, 2015
0.1800
0.1829
0.1800
0.1829
9,988
+0.00(+0.05%)
Aug 18, 2015
0.1800
0.1828
0.1800
0.1828
7,300
+0.00(+1.56%)
Aug 17, 2015
0.1802
0.1850
0.1800
0.1800
15,959
-0.01(-5.16%)
Aug 14, 2015
0.1898
0.1898
0.1898
0.1898
13,400
-0.00(-0.05%)
Aug 13, 2015
0.1801
0.2149
0.1800
0.1899
35,150
+0.01(+5.44%)
Aug 12, 2015
0.2199
0.2200
0.1801
0.1801
26,120
-0.04(-18.10%)
Aug 11, 2015
0.2028
0.2199
0.1801
0.2199
16,135
-0.00(-0.05%)
Aug 10, 2015
0.2180
0.2200
0.2025
0.2200
21,850
+0.00(+0.92%)
Aug 07, 2015
0.2101
0.2180
0.2101
0.2180
2,606
+0.00(+0.00%)
Aug 05, 2015
0.2180
0.2180
0.2180
0
-0.02(-6.84%)
Aug 04, 2015
0.2101
0.2340
0.2100
0.2340
5,700
+0.01(+5.38%)
Aug 03, 2015
0.2350
0.2350
0.2075
0.2220
5,370
+0.01(+6.78%)
Jul 31, 2015
0.2001
0.2350
0.2001
0.2079
9,200
+0.01(+3.97%)
Jul 30, 2015
0.1800
0.2000
0.1800
0.2000
7,925
+0.02(+11.11%)
Jul 29, 2015
0.1751
0.1800
0.1751
0.1800
5,400
+0.00(+2.80%)
Jul 28, 2015
0.1751
0.1925
0.1751
0.1751
12,850
-0.04(-18.75%)
Jul 27, 2015
0.2150
0.2155
0.1900
0.2155
19,577
+0.02(+7.70%)
Jul 24, 2015
0.2001
0.2399
0.2000
0.2001
30,148
-0.03(-13.00%)
Jul 23, 2015
0.2300
0.2300
0.1901
0.2300
9,085
+0.00(+0.00%)
Jul 22, 2015
0.1900
0.2300
0.1900
0.2300
15,704
+0.04(+21.05%)
Jul 21, 2015
0.2300
0.2499
0.1900
0.1900
83,884
-0.04(-17.39%)
Jul 20, 2015
0.2600
0.2800
0.2300
0.2300
19,438
-0.01(-4.17%)
Jul 17, 2015
0.2300
0.2400
0.2300
0.2400
15,005
+0.01(+4.35%)
Jul 16, 2015
0.2220
0.2450
0.2050
0.2300
25,100
-0.00(-1.08%)
Jul 15, 2015
0.2700
0.3000
0.2200
0.2325
103,405
+0.00(+1.09%)
Jul 14, 2015
0.1725
0.2400
0.1725
0.2300
62,682
+0.06(+31.43%)
Jul 13, 2015
0.1400
0.1775
0.1300
0.1750
67,194
+0.04(+34.62%)
Jul 10, 2015
0.1299
0.1400
0.1250
0.1300
102,010
+0.00(+0.08%)
Jul 09, 2015
0.1301
0.1350
0.1200
0.1299
56,275
-0.01(-7.21%)
Jul 08, 2015
0.1641
0.1641
0.1100
0.1400
167,558
-0.03(-17.60%)
Jul 07, 2015
0.1700
0.1700
0.1640
0.1699
51,568
-0.00(-0.06%)
Jul 06, 2015
0.1620
0.1700
0.1620
0.1700
47,008
+0.00(+0.00%)
Jul 02, 2015
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Jul 01, 2015
0.1170
0.2000
0.1170
0.1700
207,665
-0.05(-22.73%)
Jun 30, 2015
0.2350
0.2450
0.1510
0.2200
210,758
-0.02(-10.20%)
Jun 29, 2015
0.2811
0.2879
0.2450
0.2450
98,034
-0.01(-2.00%)
Jun 26, 2015
0.2700
0.2890
0.2500
0.2500
90,725
-0.02(-7.41%)
Jun 25, 2015
0.2800
0.2900
0.2700
0.2700
74,863
-0.01(-3.57%)
Jun 24, 2015
0.3090
0.3090
0.2750
0.2800
96,922
-0.01(-3.45%)
Jun 23, 2015
0.3250
0.3300
0.2900
0.2900
205,848
-0.04(-12.09%)
Jun 22, 2015
0.4000
0.4001
0.3030
0.3299
330,271
-0.05(-13.18%)
Jun 19, 2015
0.4050
0.4350
0.3800
0.3800
392,301
-0.03(-7.09%)
Jun 18, 2015
0.4220
0.4600
0.4080
0.4090
895,722
-0.00(-0.24%)
Jun 17, 2015
0.4150
0.4220
0.3950
0.4100
86,380
-0.01(-1.20%)
Jun 16, 2015
0.4150
0.4200
0.4100
0.4150
42,117
-0.01(-1.78%)
Jun 15, 2015
0.4150
0.4225
0.4150
0.4225
4,175
+0.01(+1.78%)
Jun 12, 2015
0.4250
0.4250
0.4150
0.4151
14,040
-0.01(-2.35%)
Jun 11, 2015
0.4250
0.4251
0.4250
0.4251
5,269
+0.00(+0.02%)
Jun 10, 2015
0.4340
0.4340
0.4200
0.4250
18,000
+0.01(+1.19%)
Jun 09, 2015
0.4100
0.4350
0.4100
0.4200
24,350
-0.01(-3.43%)
Jun 08, 2015
0.4090
0.4350
0.3802
0.4349
8,845
+0.03(+6.33%)
Jun 05, 2015
0.4000
0.4225
0.3800
0.4090
31,730
+0.01(+2.25%)
Jun 04, 2015
0.3950
0.4000
0.3950
0.4000
11,500
+0.00(+0.00%)
Jun 03, 2015
0.4200
0.4440
0.4000
0.4000
42,089
-0.02(-4.76%)
Jun 02, 2015
0.4450
0.4460
0.4200
0.4200
23,387
-0.03(-5.62%)
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
.