Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grow Capital Inc (OP: GRWC )

0.0037 -0.3962 (-99.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Nov 30, 2018 0.0710 0.0770 0.0700 0.0700 79,500 -0.00(-1.41%)
Nov 29, 2018 0.0713 0.0740 0.0710 0.0710 57,250 -0.00(-0.84%)
Nov 28, 2018 0.0650 0.0720 0.0620 0.0716 287,934 +0.01(+11.87%)
Nov 27, 2018 0.0800 0.0800 0.0605 0.0640 1,173,107 -0.01(-12.93%)
Nov 26, 2018 0.0760 0.0800 0.0710 0.0735 41,900 -0.00(-0.81%)
Nov 23, 2018 0.0850 0.0850 0.0731 0.0741 43,400 -0.01(-12.82%)
Nov 21, 2018 0.0850 0.0850 0.0850 0 +0.01(+12.29%)
Nov 20, 2018 0.0895 0.0895 0.0700 0.0757 226,117 -0.01(-6.66%)
Nov 19, 2018 0.0833 0.0901 0.0761 0.0811 93,123 -0.00(-1.10%)
Nov 16, 2018 0.0770 0.0866 0.0760 0.0820 211,500 +0.00(+5.13%)
Nov 15, 2018 0.0775 0.0790 0.0760 0.0780 78,965 -0.00(-1.27%)
Nov 14, 2018 0.0810 0.0870 0.0740 0.0790 359,528 -0.01(-9.71%)
Nov 13, 2018 0.0922 0.0922 0.0810 0.0875 185,202 -0.00(-4.89%)
Nov 12, 2018 0.1050 0.1050 0.0830 0.0920 137,445 -0.01(-12.38%)
Nov 09, 2018 0.0850 0.1050 0.0850 0.1050 458,600 +0.02(+23.53%)
Nov 08, 2018 0.0925 0.0925 0.0850 0.0850 126,853 -0.01(-10.34%)
Nov 07, 2018 0.1000 0.1000 0.0820 0.0948 168,860 -0.00(-4.72%)
Nov 06, 2018 0.1035 0.1035 0.0853 0.0995 261,284 -0.00(-3.86%)
Nov 05, 2018 0.1185 0.1185 0.0813 0.1035 431,944 +0.02(+26.53%)
Nov 02, 2018 0.0810 0.0939 0.0806 0.0818 252,700 +0.00(+0.99%)
Nov 01, 2018 0.0795 0.0820 0.0795 0.0810 102,427 +0.01(+7.57%)
Oct 31, 2018 0.0910 0.0910 0.0750 0.0753 351,529 -0.01(-12.95%)
Oct 30, 2018 0.0865 0.0900 0.0800 0.0865 261,409 -0.00(-0.57%)
Oct 29, 2018 0.0950 0.0950 0.0785 0.0870 130,764 +0.01(+11.11%)
Oct 26, 2018 0.0790 0.0890 0.0783 0.0783 92,900 -0.01(-10.82%)
Oct 25, 2018 0.0642 0.0900 0.0642 0.0878 79,550 -0.00(-1.35%)
Oct 24, 2018 0.0650 0.0950 0.0650 0.0890 529,586 +0.01(+12.80%)
Oct 23, 2018 0.0830 0.0832 0.0630 0.0789 1,666,631 -0.00(-4.94%)
Oct 22, 2018 0.0950 0.1000 0.0810 0.0830 802,269 -0.01(-14.78%)
Oct 19, 2018 0.1220 0.1220 0.0900 0.0974 919,900 -0.02(-15.30%)
Oct 18, 2018 0.0945 0.1160 0.0900 0.1150 681,155 +0.02(+23.52%)
Oct 17, 2018 0.0955 0.0955 0.0905 0.0931 416,840 -0.00(-0.43%)
Oct 16, 2018 0.0915 0.1005 0.0915 0.0935 686,272 -0.00(-1.58%)
Oct 15, 2018 0.1020 0.1150 0.0910 0.0950 346,244 -0.01(-7.41%)
Oct 12, 2018 0.0895 0.1080 0.0895 0.1026 189,100 +0.01(+15.28%)
Oct 11, 2018 0.0850 0.0900 0.0826 0.0890 535,617 -0.00(-1.11%)
Oct 10, 2018 0.0900 0.0950 0.0810 0.0900 321,155 +0.00(+0.00%)
Oct 09, 2018 0.0880 0.0999 0.0828 0.0900 582,534 -0.01(-5.26%)
Oct 08, 2018 0.1179 0.1179 0.0869 0.0950 1,194,272 -0.02(-16.81%)
Oct 05, 2018 0.1095 0.1177 0.1080 0.1142 117,600 +0.00(+4.10%)
Oct 04, 2018 0.1080 0.1169 0.1060 0.1097 260,408 -0.00(-3.94%)
Oct 03, 2018 0.1200 0.1229 0.1030 0.1142 1,169,044 -0.00(-1.55%)
Oct 02, 2018 0.1330 0.1330 0.1104 0.1160 575,772 -0.00(-3.33%)
Oct 01, 2018 0.1300 0.1300 0.1100 0.1200 943,136 -0.01(-7.69%)
Sep 28, 2018 0.1370 0.1450 0.1120 0.1300 465,900 -0.01(-5.11%)
Sep 27, 2018 0.1500 0.1500 0.1170 0.1370 736,321 -0.01(-8.67%)
Sep 26, 2018 0.1400 0.1500 0.1291 0.1500 246,638 +0.01(+8.70%)
Sep 25, 2018 0.1200 0.1510 0.1200 0.1380 443,238 +0.02(+15.00%)
Sep 24, 2018 0.1306 0.1320 0.1200 0.1200 370,537 -0.01(-8.81%)
Sep 21, 2018 0.1433 0.1443 0.1250 0.1316 717,000 -0.01(-7.32%)
Sep 20, 2018 0.1501 0.1521 0.1300 0.1420 433,224 -0.00(-1.39%)
Sep 19, 2018 0.1500 0.1525 0.1440 0.1440 305,950 -0.01(-5.88%)
Sep 18, 2018 0.1490 0.1640 0.1410 0.1530 519,450 -0.01(-3.77%)
Sep 17, 2018 0.1670 0.1690 0.1450 0.1590 373,085 -0.01(-4.79%)
Sep 14, 2018 0.1410 0.1670 0.1360 0.1670 525,200 +0.03(+18.44%)
Sep 13, 2018 0.1550 0.1630 0.1410 0.1410 232,829 -0.02(-11.88%)
Sep 12, 2018 0.1600 0.1620 0.1410 0.1600 374,852 +0.00(+0.00%)
Sep 11, 2018 0.1751 0.1820 0.1438 0.1600 1,333,134 -0.02(-9.60%)
Sep 10, 2018 0.1930 0.1930 0.1620 0.1770 431,470 -0.01(-4.22%)
Sep 07, 2018 0.1750 0.1910 0.1730 0.1848 366,400 +0.01(+6.82%)
Sep 06, 2018 0.1550 0.1835 0.1550 0.1730 202,889 +0.01(+4.85%)
Sep 05, 2018 0.1766 0.1781 0.1560 0.1650 527,846 -0.01(-3.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.