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 (%)
Feb 28, 2018 0.0803 0.0900 0.0720 0.0800 614,949 -0.00(-0.62%)
Feb 27, 2018 0.0900 0.0900 0.0805 0.0805 337,647 -0.01(-5.96%)
Feb 26, 2018 0.0788 0.0945 0.0780 0.0856 776,240 +0.01(+11.17%)
Feb 23, 2018 0.0750 0.0790 0.0720 0.0770 468,996 -0.00(-2.53%)
Feb 22, 2018 0.0781 0.0790 0.0764 0.0790 124,674 -0.00(-0.63%)
Feb 21, 2018 0.0750 0.0800 0.0750 0.0795 64,409 +0.00(+5.58%)
Feb 20, 2018 0.0795 0.0800 0.0750 0.0753 107,207 -0.00(-5.28%)
Feb 16, 2018 0.0795 0.0795 0.0795 0 +0.00(+4.95%)
Feb 15, 2018 0.0750 0.0800 0.0707 0.0757 272,605 +0.00(+5.21%)
Feb 14, 2018 0.0750 0.0750 0.0635 0.0720 893,062 +0.00(+6.67%)
Feb 13, 2018 0.0700 0.0740 0.0660 0.0675 167,205 -0.00(-3.57%)
Feb 12, 2018 0.0765 0.0775 0.0660 0.0700 300,532 -0.00(-4.11%)
Feb 09, 2018 0.0800 0.0800 0.0600 0.0730 632,593 -0.01(-12.05%)
Feb 08, 2018 0.0830 0.0850 0.0730 0.0830 109,421 +0.00(+0.00%)
Feb 07, 2018 0.0800 0.0900 0.0780 0.0830 891,131 +0.00(+3.75%)
Feb 06, 2018 0.0700 0.0800 0.0549 0.0800 777,184 +0.00(+4.35%)
Feb 05, 2018 0.0758 0.0800 0.0625 0.0767 377,722 +0.00(+1.01%)
Feb 02, 2018 0.0800 0.0850 0.0600 0.0759 1,433,200 -0.00(-0.13%)
Feb 01, 2018 0.1000 0.1000 0.0750 0.0760 951,349 -0.02(-24.00%)
Jan 31, 2018 0.0900 0.1000 0.0805 0.1000 814,829 +0.01(+14.29%)
Jan 30, 2018 0.1032 0.1032 0.0800 0.0875 1,465,897 -0.01(-14.17%)
Jan 29, 2018 0.1077 0.1077 0.0960 0.1019 381,087 -0.00(-2.44%)
Jan 26, 2018 0.1100 0.1100 0.1000 0.1045 675,791 +0.00(+4.50%)
Jan 25, 2018 0.1000 0.1100 0.0930 0.1000 569,990 +0.00(+2.04%)
Jan 24, 2018 0.1100 0.1150 0.0950 0.0980 775,203 -0.01(-10.91%)
Jan 23, 2018 0.1200 0.1207 0.1035 0.1100 656,128 -0.01(-4.35%)
Jan 22, 2018 0.1220 0.1220 0.1080 0.1150 486,456 -0.00(-2.13%)
Jan 19, 2018 0.1050 0.1221 0.1050 0.1175 467,107 +0.01(+6.82%)
Jan 18, 2018 0.1250 0.1379 0.1020 0.1100 504,805 -0.01(-12.00%)
Jan 17, 2018 0.1325 0.1450 0.1126 0.1250 1,274,707 +0.01(+8.70%)
Jan 16, 2018 0.0860 0.1400 0.0860 0.1150 1,764,599 +0.01(+4.55%)
Jan 12, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.46%)
Jan 11, 2018 0.1400 0.1400 0.1020 0.1095 2,588,927 -0.04(-24.38%)
Jan 10, 2018 0.1450 0.1700 0.1366 0.1448 655,764 -0.00(-0.14%)
Jan 09, 2018 0.1450 0.1690 0.1400 0.1450 1,117,525 -0.00(-3.01%)
Jan 08, 2018 0.1400 0.1500 0.1300 0.1495 1,765,958 +0.03(+29.89%)
Jan 05, 2018 0.0900 0.1400 0.0680 0.1151 5,271,827 +0.01(+4.64%)
Jan 04, 2018 0.1800 0.1850 0.0900 0.1100 3,637,746 -0.06(-35.29%)
Jan 03, 2018 0.2185 0.2200 0.1610 0.1700 1,693,620 -0.02(-11.46%)
Jan 02, 2018 0.1775 0.2150 0.1760 0.1920 1,808,175 +0.02(+9.71%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 -0.03(-14.25%)
Dec 28, 2017 0.2250 0.2550 0.1100 0.2041 5,265,079 -0.01(-6.62%)
Dec 27, 2017 0.1675 0.2200 0.1560 0.2185 4,497,888 +0.06(+40.99%)
Dec 26, 2017 0.1450 0.1590 0.1364 0.1550 1,518,211 +0.02(+15.13%)
Dec 22, 2017 0.1500 0.1503 0.1030 0.1346 1,977,090 -0.01(-7.15%)
Dec 21, 2017 0.1450 0.1900 0.1310 0.1450 3,639,254 +0.01(+5.49%)
Dec 20, 2017 0.0885 0.1379 0.0885 0.1374 3,907,427 +0.05(+52.72%)
Dec 19, 2017 0.0850 0.0900 0.0820 0.0900 685,840 +0.01(+11.11%)
Dec 18, 2017 0.0775 0.0900 0.0775 0.0810 693,577 +0.00(+1.54%)
Dec 15, 2017 0.0900 0.0900 0.0780 0.0798 998,421 -0.01(-11.37%)
Dec 14, 2017 0.0775 0.0900 0.0760 0.0900 600,551 +0.00(+5.88%)
Dec 13, 2017 0.0750 0.0879 0.0750 0.0850 841,414 +0.01(+8.65%)
Dec 12, 2017 0.0770 0.0849 0.0710 0.0782 1,483,285 +0.00(+5.01%)
Dec 11, 2017 0.0950 0.1000 0.0650 0.0745 2,180,422 -0.02(-21.58%)
Dec 08, 2017 0.1000 0.1000 0.0858 0.0950 1,930,069 -0.00(-4.04%)
Dec 07, 2017 0.0925 0.1000 0.0800 0.0990 1,990,930 +0.00(+1.02%)
Dec 06, 2017 0.0794 0.0980 0.0722 0.0980 2,154,382 +0.02(+21.88%)
Dec 05, 2017 0.0650 0.0810 0.0570 0.0804 2,853,588 +0.01(+18.42%)
Dec 04, 2017 0.0600 0.0625 0.0560 0.0679 5,225,511 +0.01(+19.54%)
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.