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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 16, 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 (%)
Apr 30, 2018 0.0875 0.1000 0.0820 0.0960 287,706 +0.02(+21.52%)
Apr 27, 2018 0.0870 0.0875 0.0780 0.0790 299,564 -0.00(-4.24%)
Apr 26, 2018 0.0800 0.0900 0.0751 0.0825 269,783 +0.00(+5.77%)
Apr 25, 2018 0.0950 0.0995 0.0730 0.0780 730,632 -0.01(-13.33%)
Apr 24, 2018 0.0910 0.0980 0.0850 0.0900 144,779 -0.00(-1.10%)
Apr 23, 2018 0.1000 0.1000 0.0875 0.0910 270,071 -0.01(-7.99%)
Apr 20, 2018 0.0945 0.1029 0.0860 0.0989 687,300 +0.00(+2.91%)
Apr 19, 2018 0.1015 0.1050 0.0830 0.0961 132,751 +0.01(+7.98%)
Apr 18, 2018 0.1100 0.1100 0.0800 0.0890 352,931 -0.02(-19.09%)
Apr 17, 2018 0.1050 0.1400 0.0860 0.1100 1,262,113 +0.02(+29.41%)
Apr 16, 2018 0.0705 0.0850 0.0705 0.0850 874,626 +0.01(+19.89%)
Apr 13, 2018 0.0600 0.0740 0.0600 0.0709 313,368 +0.01(+18.17%)
Apr 12, 2018 0.0568 0.0670 0.0568 0.0600 103,755 +0.00(+5.26%)
Apr 11, 2018 0.0570 0.0570 0.0530 0.0570 99,052 +0.00(+0.00%)
Apr 10, 2018 0.0490 0.0570 0.0450 0.0570 464,888 +0.01(+16.33%)
Apr 09, 2018 0.0560 0.0650 0.0440 0.0490 293,428 -0.01(-12.50%)
Apr 06, 2018 0.0500 0.0600 0.0441 0.0560 53,266 +0.01(+19.15%)
Apr 05, 2018 0.0442 0.0490 0.0430 0.0470 371,824 +0.00(+6.82%)
Apr 04, 2018 0.0542 0.0542 0.0340 0.0440 1,929,962 -0.01(-22.94%)
Apr 03, 2018 0.0510 0.0690 0.0510 0.0571 71,175 -0.00(-7.90%)
Apr 02, 2018 0.0655 0.0655 0.0520 0.0620 484,116 -0.00(-3.13%)
Mar 29, 2018 0.0640 0.0640 0.0640 0 -0.00(-1.69%)
Mar 28, 2018 0.0695 0.0780 0.0605 0.0651 257,822 +0.00(+0.31%)
Mar 27, 2018 0.0645 0.0653 0.0605 0.0649 206,187 +0.00(+1.41%)
Mar 26, 2018 0.0800 0.0800 0.0600 0.0640 727,083 -0.01(-13.51%)
Mar 23, 2018 0.0745 0.0799 0.0730 0.0740 126,211 -0.01(-7.27%)
Mar 22, 2018 0.0745 0.0799 0.0745 0.0798 61,566 +0.00(+3.37%)
Mar 21, 2018 0.0788 0.0819 0.0745 0.0772 104,500 +0.00(+2.12%)
Mar 20, 2018 0.0745 0.0820 0.0745 0.0756 69,805 +0.00(+1.48%)
Mar 19, 2018 0.0810 0.0820 0.0745 0.0745 260,993 -0.00(-2.61%)
Mar 16, 2018 0.0753 0.0880 0.0740 0.0765 372,053 -0.00(-4.38%)
Mar 15, 2018 0.0810 0.0890 0.0715 0.0800 172,102 +0.00(+0.00%)
Mar 14, 2018 0.0725 0.0830 0.0711 0.0800 166,610 -0.00(-1.23%)
Mar 13, 2018 0.0856 0.0900 0.0710 0.0810 920,028 -0.01(-6.90%)
Mar 12, 2018 0.0830 0.0920 0.0815 0.0870 114,961 +0.00(+4.82%)
Mar 09, 2018 0.0850 0.0875 0.0820 0.0830 116,812 +0.00(+1.22%)
Mar 08, 2018 0.0828 0.0950 0.0810 0.0820 288,527 -0.00(-3.53%)
Mar 07, 2018 0.0881 0.0900 0.0805 0.0850 133,217 +0.00(+0.00%)
Mar 06, 2018 0.0850 0.1000 0.0825 0.0850 61,301 +0.00(+0.00%)
Mar 05, 2018 0.0860 0.0900 0.0780 0.0850 242,458 -0.00(-1.16%)
Mar 02, 2018 0.0780 0.0860 0.0750 0.0860 57,686 +0.01(+10.26%)
Mar 01, 2018 0.0725 0.0860 0.0725 0.0780 114,219 -0.00(-2.50%)
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%)
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.