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 (%)
Jul 31, 2018 0.1133 0.1230 0.1100 0.1230 464,329 +0.01(+7.42%)
Jul 30, 2018 0.1160 0.1349 0.1080 0.1145 719,499 -0.00(-1.29%)
Jul 27, 2018 0.1200 0.1265 0.1150 0.1160 212,900 -0.00(-0.90%)
Jul 26, 2018 0.1230 0.1319 0.1120 0.1171 122,861 -0.01(-4.84%)
Jul 25, 2018 0.1465 0.1650 0.1115 0.1230 380,335 -0.02(-15.17%)
Jul 24, 2018 0.1450 0.1600 0.1299 0.1450 253,935 +0.00(+3.57%)
Jul 23, 2018 0.1170 0.1680 0.1050 0.1400 1,405,294 +0.03(+22.91%)
Jul 20, 2018 0.1200 0.1200 0.1000 0.1139 430,486 -0.01(-5.08%)
Jul 19, 2018 0.1280 0.1300 0.1050 0.1200 663,210 -0.01(-7.69%)
Jul 18, 2018 0.1390 0.1390 0.1220 0.1300 553,311 -0.01(-7.14%)
Jul 17, 2018 0.1340 0.1405 0.1300 0.1400 113,834 +0.01(+3.70%)
Jul 16, 2018 0.1600 0.1610 0.1250 0.1350 867,328 -0.02(-11.18%)
Jul 13, 2018 0.1694 0.1694 0.1501 0.1520 259,016 -0.01(-7.03%)
Jul 12, 2018 0.1555 0.1640 0.1510 0.1635 89,326 +0.00(+2.19%)
Jul 11, 2018 0.1744 0.1744 0.1330 0.1600 119,121 +0.01(+4.40%)
Jul 10, 2018 0.1552 0.1600 0.1450 0.1532 132,244 -0.00(-1.29%)
Jul 09, 2018 0.1722 0.1722 0.1400 0.1552 368,916 -0.02(-9.84%)
Jul 06, 2018 0.1705 0.1800 0.1640 0.1722 147,934 -0.00(-1.70%)
Jul 05, 2018 0.1800 0.1940 0.1620 0.1752 878,601 +0.00(+1.26%)
Jul 03, 2018 0.1730 0.1730 0.1730 0 +0.02(+12.85%)
Jul 02, 2018 0.1400 0.1700 0.1290 0.1533 1,075,548 +0.02(+17.92%)
Jun 29, 2018 0.1405 0.1600 0.1210 0.1300 1,091,784 -0.01(-6.31%)
Jun 28, 2018 0.1515 0.1680 0.1320 0.1388 500,650 -0.02(-11.90%)
Jun 27, 2018 0.1600 0.1680 0.1465 0.1575 310,272 -0.00(-1.56%)
Jun 26, 2018 0.1470 0.1870 0.1470 0.1600 280,030 -0.01(-3.61%)
Jun 25, 2018 0.2000 0.2000 0.1501 0.1660 1,020,395 -0.02(-13.09%)
Jun 22, 2018 0.1800 0.2000 0.1800 0.1910 762,102 +0.01(+5.38%)
Jun 21, 2018 0.1900 0.1999 0.1667 0.1812 1,144,336 -0.02(-9.33%)
Jun 20, 2018 0.1500 0.2080 0.1400 0.1999 3,022,663 +0.05(+33.36%)
Jun 19, 2018 0.1225 0.1499 0.1101 0.1499 1,102,837 +0.03(+24.92%)
Jun 18, 2018 0.1137 0.1137 0.1080 0.1200 413,523 +0.01(+4.92%)
Jun 15, 2018 0.1047 0.1047 0.1144 219,044 +0.01(+9.19%)
Jun 14, 2018 0.1140 0.1180 0.1020 0.1047 260,978 -0.01(-8.75%)
Jun 13, 2018 0.1191 0.1200 0.0907 0.1148 343,385 -0.01(-4.33%)
Jun 12, 2018 0.1144 0.1225 0.1100 0.1200 675,440 +0.01(+4.80%)
Jun 11, 2018 0.0940 0.1252 0.0940 0.1145 1,873,267 +0.02(+24.46%)
Jun 08, 2018 0.0990 0.0990 0.0900 0.0920 165,009 -0.00(-2.13%)
Jun 07, 2018 0.0930 0.0990 0.0850 0.0940 617,287 -0.00(-2.34%)
Jun 06, 2018 0.0990 0.0990 0.0881 0.0963 65,352 -0.00(-0.03%)
Jun 05, 2018 0.0810 0.0992 0.0810 0.0963 208,004 +0.00(+2.53%)
Jun 04, 2018 0.0950 0.0980 0.0800 0.0939 319,445 -0.00(-4.18%)
Jun 01, 2018 0.1000 0.1000 0.0851 0.0980 269,496 +0.00(+0.00%)
May 31, 2018 0.0825 0.0995 0.0825 0.0980 223,451 -0.00(-1.01%)
May 30, 2018 0.0911 0.0990 0.0870 0.0990 642,457 +0.01(+10.12%)
May 29, 2018 0.0906 0.1000 0.0816 0.0899 446,817 -0.00(-0.11%)
May 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+3.45%)
May 24, 2018 0.0881 0.0925 0.0811 0.0870 207,373 +0.00(+0.00%)
May 23, 2018 0.0885 0.0885 0.0821 0.0870 248,198 +0.00(+3.26%)
May 22, 2018 0.0880 0.0880 0.0786 0.0843 101,678 +0.00(+2.74%)
May 21, 2018 0.0791 0.0900 0.0790 0.0820 267,100 -0.01(-6.82%)
May 18, 2018 0.0899 0.0900 0.0663 0.0880 150,493 +0.01(+7.32%)
May 17, 2018 0.0900 0.0900 0.0730 0.0820 156,840 -0.01(-8.89%)
May 16, 2018 0.0800 0.0900 0.0750 0.0900 218,330 +0.01(+9.76%)
May 15, 2018 0.0750 0.0830 0.0720 0.0820 322,818 +0.01(+13.89%)
May 14, 2018 0.0640 0.0760 0.0640 0.0720 371,859 +0.01(+12.50%)
May 11, 2018 0.0675 0.0699 0.0640 0.0640 91,832 -0.01(-8.44%)
May 10, 2018 0.0732 0.0785 0.0620 0.0699 347,108 -0.00(-4.51%)
May 09, 2018 0.0795 0.0795 0.0732 0.0732 61,076 -0.01(-7.22%)
May 08, 2018 0.0723 0.0789 0.0720 0.0789 35,810 +0.01(+9.13%)
May 07, 2018 0.0749 0.0749 0.0700 0.0723 403,769 -0.00(-3.47%)
May 04, 2018 0.0781 0.0781 0.0670 0.0749 395,251 +0.00(+1.90%)
May 03, 2018 0.0775 0.0788 0.0735 0.0735 309,694 -0.00(-5.16%)
May 02, 2018 0.0819 0.0820 0.0740 0.0775 474,072 -0.00(-4.20%)
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.