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 (%)
Sep 30, 2019 0.0800 0.1120 0.0732 0.0950 165,795 +0.01(+15.01%)
Sep 27, 2019 0.0860 0.0900 0.0795 0.0826 114,100 -0.00(-2.82%)
Sep 26, 2019 0.0796 0.0920 0.0720 0.0850 168,292 +0.01(+6.25%)
Sep 25, 2019 0.0800 0.0900 0.0732 0.0800 263,897 -0.01(-10.91%)
Sep 24, 2019 0.0885 0.0900 0.0800 0.0898 67,241 -0.00(-0.22%)
Sep 23, 2019 0.0820 0.0900 0.0800 0.0900 180,576 +0.00(+5.88%)
Sep 20, 2019 0.0800 0.0920 0.0710 0.0850 270,900 +0.00(+0.12%)
Sep 19, 2019 0.0751 0.0850 0.0720 0.0849 142,987 +0.00(+4.81%)
Sep 18, 2019 0.0865 0.0865 0.0775 0.0810 142,253 +0.00(+0.00%)
Sep 17, 2019 0.0800 0.0939 0.0800 0.0810 112,696 -0.00(-5.70%)
Sep 16, 2019 0.0760 0.0950 0.0760 0.0859 407,996 -0.01(-13.23%)
Sep 13, 2019 0.0990 0.0990 0.0893 0.0990 201,500 +0.00(+0.00%)
Sep 12, 2019 0.0920 0.0990 0.0920 0.0990 91,101 +0.00(+3.66%)
Sep 11, 2019 0.1000 0.1000 0.0920 0.0955 112,149 -0.00(-4.50%)
Sep 10, 2019 0.0950 0.1049 0.0926 0.1000 361,603 +0.01(+6.38%)
Sep 09, 2019 0.1190 0.1190 0.0940 0.0940 337,306 -0.03(-21.60%)
Sep 06, 2019 0.1200 0.1220 0.1100 0.1199 169,700 -0.00(-3.23%)
Sep 05, 2019 0.1202 0.1239 0.1199 0.1239 88,962 -0.01(-4.62%)
Sep 04, 2019 0.1250 0.1300 0.1250 0.1299 99,350 -0.01(-6.41%)
Sep 03, 2019 0.1260 0.1400 0.1203 0.1388 108,452 +0.00(+0.58%)
Aug 30, 2019 0.1306 0.1400 0.1260 0.1380 82,900 +0.01(+6.07%)
Aug 29, 2019 0.1400 0.1400 0.1250 0.1301 133,977 -0.01(-10.28%)
Aug 28, 2019 0.1400 0.1500 0.1400 0.1450 77,850 +0.00(+3.50%)
Aug 27, 2019 0.1413 0.1500 0.1400 0.1401 193,083 -0.00(-0.99%)
Aug 26, 2019 0.1411 0.1425 0.1401 0.1415 74,696 +0.00(+0.28%)
Aug 23, 2019 0.1465 0.1480 0.1370 0.1411 124,500 +0.00(+0.79%)
Aug 22, 2019 0.1370 0.1499 0.1370 0.1400 46,870 -0.01(-6.67%)
Aug 21, 2019 0.1500 0.1570 0.1400 0.1500 469,214 -0.01(-4.46%)
Aug 20, 2019 0.1400 0.1573 0.1400 0.1570 151,888 +0.01(+8.28%)
Aug 19, 2019 0.1550 0.1600 0.1400 0.1450 461,661 -0.02(-9.38%)
Aug 16, 2019 0.1700 0.1700 0.1503 0.1600 153,500 -0.01(-3.61%)
Aug 15, 2019 0.1850 0.1850 0.1620 0.1660 116,193 -0.01(-6.53%)
Aug 14, 2019 0.1800 0.1800 0.1725 0.1776 41,020 +0.00(+1.49%)
Aug 13, 2019 0.1800 0.1800 0.1700 0.1750 37,986 +0.00(+1.16%)
Aug 12, 2019 0.1800 0.1850 0.1700 0.1730 51,500 -0.01(-3.89%)
Aug 09, 2019 0.1750 0.1850 0.1700 0.1800 92,700 +0.01(+7.14%)
Aug 08, 2019 0.1680 0.1810 0.1680 0.1680 84,770 -0.00(-1.18%)
Aug 07, 2019 0.1750 0.1750 0.1680 0.1700 41,131 -0.00(-2.86%)
Aug 06, 2019 0.1720 0.1755 0.1700 0.1750 209,287 +0.00(+1.74%)
Aug 05, 2019 0.1720 0.1790 0.1720 0.1720 64,730 +0.00(+0.00%)
Aug 02, 2019 0.1720 0.1750 0.1720 0.1720 86,000 +0.00(+0.00%)
Aug 01, 2019 0.1700 0.1780 0.1700 0.1720 140,124 +0.00(+0.70%)
Jul 31, 2019 0.1650 0.1750 0.1650 0.1708 93,583 +0.00(+1.97%)
Jul 30, 2019 0.1700 0.1714 0.1500 0.1675 142,113 -0.00(-2.33%)
Jul 29, 2019 0.1711 0.1750 0.1700 0.1715 65,322 -0.00(-2.00%)
Jul 26, 2019 0.1700 0.1940 0.1700 0.1750 133,500 -0.00(-0.06%)
Jul 25, 2019 0.1900 0.1949 0.1750 0.1751 67,855 -0.01(-5.35%)
Jul 24, 2019 0.1750 0.2000 0.1700 0.1850 152,613 +0.00(+0.00%)
Jul 23, 2019 0.1861 0.1887 0.1700 0.1850 187,844 -0.00(-0.91%)
Jul 22, 2019 0.1855 0.1994 0.1750 0.1867 120,236 -0.00(-1.74%)
Jul 19, 2019 0.1826 0.1993 0.1826 0.1900 55,100 +0.00(+0.00%)
Jul 18, 2019 0.1825 0.1990 0.1825 0.1900 88,341 +0.00(+2.15%)
Jul 17, 2019 0.1900 0.1905 0.1811 0.1860 74,953 -0.00(-2.21%)
Jul 16, 2019 0.1812 0.2050 0.1811 0.1902 187,411 +0.00(+0.11%)
Jul 15, 2019 0.1928 0.2000 0.1824 0.1900 93,411 -0.01(-7.23%)
Jul 12, 2019 0.2210 0.2210 0.1821 0.2048 284,300 -0.01(-2.94%)
Jul 11, 2019 0.2000 0.2200 0.2000 0.2110 136,934 +0.01(+4.98%)
Jul 10, 2019 0.1950 0.2037 0.1900 0.2010 86,605 +0.01(+3.08%)
Jul 09, 2019 0.2150 0.2150 0.1900 0.1950 129,878 -0.01(-4.88%)
Jul 08, 2019 0.1990 0.2100 0.1901 0.2050 59,869 -0.01(-6.39%)
Jul 05, 2019 0.2100 0.2200 0.2000 0.2190 332,200 -0.00(-0.23%)
Jul 03, 2019 0.2320 0.2320 0.2010 0.2195 57,500 +0.00(+0.69%)
Jul 02, 2019 0.2111 0.2285 0.1990 0.2180 65,309 +0.02(+8.89%)
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.