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 )

0.0021 UNCHANGED
Last Price Updated: 10:58 AM EDT, May 28, 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 (%)
Jun 28, 2019 0.2365 0.2365 0.2100 0.2165 95,800 -0.00(-0.69%)
Jun 27, 2019 0.2400 0.2400 0.2100 0.2180 79,508 +0.00(+1.92%)
Jun 26, 2019 0.1901 0.2198 0.1901 0.2139 194,700 +0.02(+12.52%)
Jun 25, 2019 0.2171 0.2190 0.1800 0.1901 204,728 -0.03(-11.62%)
Jun 24, 2019 0.2342 0.2380 0.2151 0.2151 128,196 -0.02(-7.68%)
Jun 21, 2019 0.2275 0.2400 0.2210 0.2330 96,800 +0.00(+0.43%)
Jun 20, 2019 0.2390 0.2400 0.2101 0.2320 236,530 -0.01(-3.33%)
Jun 19, 2019 0.2176 0.2400 0.2121 0.2400 168,221 +0.02(+8.60%)
Jun 18, 2019 0.2200 0.2400 0.2100 0.2210 194,590 -0.01(-3.70%)
Jun 17, 2019 0.1984 0.2320 0.1968 0.2295 420,004 +0.03(+14.24%)
Jun 14, 2019 0.1915 0.2050 0.1910 0.2009 129,200 +0.00(+2.24%)
Jun 13, 2019 0.1915 0.1999 0.1915 0.1965 60,804 +0.01(+3.42%)
Jun 12, 2019 0.1929 0.2050 0.1900 0.1900 142,455 -0.00(-2.36%)
Jun 11, 2019 0.1927 0.2048 0.1870 0.1946 80,228 +0.01(+6.34%)
Jun 10, 2019 0.1850 0.1850 0.1701 0.1830 143,887 +0.00(+1.67%)
Jun 07, 2019 0.1741 0.2000 0.1602 0.1800 245,500 +0.01(+2.92%)
Jun 06, 2019 0.1699 0.1750 0.1600 0.1749 155,587 +0.01(+5.68%)
Jun 05, 2019 0.1662 0.1800 0.1655 0.1655 180,938 -0.01(-6.50%)
Jun 04, 2019 0.1850 0.2000 0.1681 0.1770 372,514 -0.02(-9.23%)
Jun 03, 2019 0.2100 0.2100 0.1900 0.1950 228,419 -0.01(-6.70%)
May 31, 2019 0.2011 0.2148 0.1900 0.2090 129,900 -0.00(-1.37%)
May 30, 2019 0.2170 0.2170 0.1921 0.2119 533,740 +0.00(+0.43%)
May 29, 2019 0.2300 0.2300 0.2100 0.2110 218,682 -0.01(-5.17%)
May 28, 2019 0.2041 0.2300 0.2041 0.2225 263,382 -0.01(-2.80%)
May 24, 2019 0.2200 0.2348 0.2140 0.2289 170,900 +0.00(+2.19%)
May 23, 2019 0.2350 0.2475 0.2100 0.2240 419,533 -0.01(-4.15%)
May 22, 2019 0.2490 0.2500 0.2198 0.2337 497,255 -0.01(-2.62%)
May 21, 2019 0.2090 0.2490 0.2088 0.2400 887,691 +0.04(+22.57%)
May 20, 2019 0.2188 0.2200 0.1800 0.1958 822,959 -0.02(-10.18%)
May 17, 2019 0.1835 0.2300 0.1800 0.2180 5,424,200 +0.04(+21.11%)
May 16, 2019 0.1690 0.1800 0.1480 0.1800 539,322 +0.01(+5.94%)
May 15, 2019 0.1450 0.1699 0.1450 0.1699 177,424 +0.01(+6.19%)
May 14, 2019 0.1350 0.1600 0.1350 0.1600 199,894 +0.01(+8.11%)
May 13, 2019 0.1200 0.1480 0.1042 0.1480 829,490 +0.03(+23.33%)
May 10, 2019 0.1300 0.1300 0.1071 0.1200 217,600 -0.01(-7.69%)
May 09, 2019 0.1400 0.1440 0.1300 0.1300 136,550 -0.01(-7.54%)
May 08, 2019 0.1415 0.1425 0.1390 0.1406 123,324 +0.00(+0.43%)
May 07, 2019 0.1400 0.1400 0.1390 0.1400 51,643 -0.00(-0.78%)
May 06, 2019 0.1400 0.1420 0.1399 0.1411 149,720 -0.00(-0.49%)
May 03, 2019 0.1550 0.1550 0.1365 0.1418 451,800 -0.01(-8.52%)
May 02, 2019 0.1520 0.1580 0.1460 0.1550 282,883 -0.00(-1.90%)
May 01, 2019 0.1500 0.1595 0.1500 0.1580 389,166 +0.01(+3.95%)
Apr 30, 2019 0.1500 0.1599 0.1500 0.1520 81,881 +0.00(+0.00%)
Apr 29, 2019 0.1600 0.1620 0.1500 0.1520 55,852 -0.00(-1.94%)
Apr 26, 2019 0.1533 0.1619 0.1520 0.1550 174,900 -0.00(-0.96%)
Apr 25, 2019 0.1688 0.1689 0.1500 0.1565 50,559 -0.00(-2.19%)
Apr 24, 2019 0.1510 0.1699 0.1510 0.1600 397,114 +0.00(+0.63%)
Apr 23, 2019 0.1670 0.1670 0.1570 0.1590 161,747 +0.00(+1.92%)
Apr 22, 2019 0.1600 0.1600 0.1560 0.1560 248,202 -0.00(-1.27%)
Apr 18, 2019 0.1600 0.1600 0.1396 0.1580 389,800 +0.01(+5.33%)
Apr 17, 2019 0.1680 0.1680 0.1350 0.1500 364,665 +0.02(+11.94%)
Apr 16, 2019 0.1484 0.1499 0.1340 0.1340 714,817 -0.01(-4.29%)
Apr 15, 2019 0.1425 0.1699 0.1275 0.1400 859,070 -0.03(-17.60%)
Apr 12, 2019 0.1800 0.1800 0.1484 0.1699 1,100,800 +0.02(+13.19%)
Apr 11, 2019 0.1770 0.1840 0.1160 0.1501 1,567,232 -0.03(-15.44%)
Apr 10, 2019 0.1700 0.2101 0.1500 0.1775 2,983,800 +0.02(+11.01%)
Apr 09, 2019 0.1250 0.1600 0.1250 0.1599 2,110,871 +0.03(+27.92%)
Apr 08, 2019 0.1174 0.1250 0.1171 0.1250 185,647 +0.01(+8.70%)
Apr 05, 2019 0.1199 0.1199 0.1030 0.1150 255,000 +0.01(+9.52%)
Apr 04, 2019 0.1240 0.1240 0.0901 0.1050 345,670 -0.01(-6.67%)
Apr 03, 2019 0.1270 0.1270 0.1101 0.1125 232,818 -0.01(-9.35%)
Apr 02, 2019 0.0830 0.1300 0.0800 0.1241 5,034,280 +0.04(+49.52%)
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.