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 UNCHANGED
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 29, 2020 0.0500 0.0500 0.0500 0 -0.00(-2.34%)
Jul 28, 2020 0.0507 0.0643 0.0507 0.0512 112,095 -0.01(-14.38%)
Jul 27, 2020 0.0696 0.0696 0.0506 0.0598 72,407 -0.01(-14.08%)
Jul 24, 2020 0.0515 0.0696 0.0495 0.0696 503,200 +0.02(+39.48%)
Jul 23, 2020 0.0475 0.0515 0.0475 0.0499 78,533 -0.00(-0.20%)
Jul 22, 2020 0.0475 0.0519 0.0475 0.0500 81,285 -0.00(-1.96%)
Jul 21, 2020 0.0519 0.0519 0.0500 0.0510 54,787 +0.00(+2.00%)
Jul 20, 2020 0.0512 0.0520 0.0500 0.0500 182,002 -0.00(-3.47%)
Jul 17, 2020 0.0500 0.0520 0.0500 0.0518 28,400 +0.00(+3.60%)
Jul 16, 2020 0.0513 0.0518 0.0500 0.0500 42,400 -0.00(-1.96%)
Jul 15, 2020 0.0518 0.0518 0.0510 0.0510 143,625 -0.00(-1.54%)
Jul 14, 2020 0.0516 0.0520 0.0515 0.0518 58,669 +0.00(+0.39%)
Jul 13, 2020 0.0528 0.0544 0.0515 0.0516 154,137 -0.00(-4.80%)
Jul 10, 2020 0.0532 0.0597 0.0513 0.0542 36,900 -0.00(-1.45%)
Jul 09, 2020 0.0500 0.0595 0.0500 0.0550 171,301 +0.00(+8.91%)
Jul 08, 2020 0.0506 0.0553 0.0505 0.0505 46,539 -0.00(-4.36%)
Jul 07, 2020 0.0530 0.0530 0.0507 0.0528 20,916 -0.00(-0.38%)
Jul 06, 2020 0.0518 0.0542 0.0506 0.0530 70,984 +0.00(+4.74%)
Jul 02, 2020 0.0600 0.0600 0.0505 0.0506 149,800 -0.01(-14.24%)
Jul 01, 2020 0.0600 0.0600 0.0528 0.0590 74,443 +0.00(+7.27%)
Jun 30, 2020 0.0503 0.0575 0.0503 0.0550 25,512 -0.00(-1.79%)
Jun 29, 2020 0.0579 0.0579 0.0550 0.0560 35,000 -0.00(-3.61%)
Jun 26, 2020 0.0502 0.0581 0.0502 0.0581 135,900 -0.00(-3.01%)
Jun 25, 2020 0.0637 0.0637 0.0502 0.0599 53,697 +0.01(+18.61%)
Jun 24, 2020 0.0503 0.0636 0.0503 0.0505 72,788 -0.01(-15.83%)
Jun 23, 2020 0.0506 0.0600 0.0500 0.0600 195,099 -0.00(-7.55%)
Jun 22, 2020 0.0600 0.0649 0.0600 0.0649 29,660 +0.00(+8.17%)
Jun 19, 2020 0.0700 0.0700 0.0551 0.0600 6,200 -0.00(-6.25%)
Jun 18, 2020 0.0650 0.0680 0.0582 0.0640 85,110 +0.00(+6.67%)
Jun 17, 2020 0.0503 0.0650 0.0503 0.0600 187,323 +0.00(+2.92%)
Jun 16, 2020 0.0511 0.0700 0.0501 0.0583 141,619 -0.01(-10.31%)
Jun 15, 2020 0.0700 0.0750 0.0501 0.0650 343,276 -0.01(-7.14%)
Jun 12, 2020 0.0450 0.0700 0.0450 0.0700 1,081,000 +0.03(+55.56%)
Jun 11, 2020 0.0489 0.0489 0.0410 0.0450 135,913 +0.00(+0.00%)
Jun 10, 2020 0.0500 0.0500 0.0411 0.0450 12,741 +0.00(+4.65%)
Jun 09, 2020 0.0450 0.0450 0.0405 0.0430 123,256 -0.00(-8.51%)
Jun 08, 2020 0.0470 0.0470 0.0400 0.0470 194,427 +0.00(+6.82%)
Jun 05, 2020 0.0434 0.0469 0.0410 0.0440 90,800 +0.00(+7.32%)
Jun 04, 2020 0.0420 0.0479 0.0400 0.0410 168,191 +0.00(+2.50%)
Jun 03, 2020 0.0430 0.0488 0.0400 0.0400 61,370 -0.00(-6.98%)
Jun 02, 2020 0.0450 0.0500 0.0400 0.0430 308,320 -0.00(-4.44%)
Jun 01, 2020 0.0480 0.0500 0.0450 0.0450 58,758 +0.00(+0.00%)
May 29, 2020 0.0421 0.0495 0.0400 0.0450 107,600 -0.00(-5.06%)
May 28, 2020 0.0480 0.0500 0.0460 0.0474 4,978 +0.00(+0.42%)
May 27, 2020 0.0420 0.0500 0.0420 0.0472 91,266 -0.00(-3.67%)
May 26, 2020 0.0430 0.0500 0.0430 0.0490 128,887 +0.01(+15.84%)
May 22, 2020 0.0459 0.0500 0.0415 0.0423 104,500 -0.01(-13.50%)
May 21, 2020 0.0428 0.0489 0.0428 0.0489 10,900 +0.00(+6.54%)
May 20, 2020 0.0485 0.0485 0.0428 0.0459 1,152 +0.00(+0.88%)
May 19, 2020 0.0400 0.0490 0.0400 0.0455 35,855 +0.00(+8.33%)
May 18, 2020 0.0470 0.0470 0.0400 0.0420 83,592 -0.00(-0.94%)
May 15, 2020 0.0400 0.0454 0.0400 0.0424 21,400 -0.00(-9.79%)
May 14, 2020 0.0421 0.0497 0.0421 0.0470 62,187 +0.00(+11.37%)
May 13, 2020 0.0423 0.0436 0.0421 0.0422 22,151 -0.01(-15.09%)
May 12, 2020 0.0400 0.0497 0.0400 0.0497 59,456 -0.00(-0.20%)
May 11, 2020 0.0500 0.0500 0.0401 0.0498 29,647 +0.01(+21.17%)
May 08, 2020 0.0450 0.0500 0.0407 0.0411 31,400 +0.00(+1.23%)
May 07, 2020 0.0450 0.0500 0.0400 0.0406 20,197 -0.00(-9.98%)
May 06, 2020 0.0400 0.0500 0.0400 0.0451 34,507 -0.00(-9.44%)
May 05, 2020 0.0400 0.0499 0.0400 0.0498 24,440 +0.00(+0.20%)
May 04, 2020 0.0500 0.0500 0.0412 0.0497 38,776 -0.00(-0.60%)
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.