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: 3:18 PM EDT, May 21, 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, 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%)
Apr 01, 2019 0.0840 0.0950 0.0810 0.0830 282,635 -0.00(-2.35%)
Mar 29, 2019 0.0863 0.0875 0.0830 0.0850 221,800 -0.00(-1.51%)
Mar 28, 2019 0.0785 0.0880 0.0785 0.0863 488,215 +0.01(+13.55%)
Mar 27, 2019 0.0800 0.0800 0.0760 0.0760 88,676 -0.00(-1.30%)
Mar 26, 2019 0.0760 0.0850 0.0760 0.0770 203,524 +0.00(+1.32%)
Mar 25, 2019 0.0750 0.0790 0.0750 0.0760 206,510 +0.00(+4.11%)
Mar 22, 2019 0.0701 0.0770 0.0700 0.0730 92,700 -0.00(-3.95%)
Mar 21, 2019 0.0690 0.0795 0.0690 0.0760 159,944 +0.01(+9.35%)
Mar 20, 2019 0.0730 0.0770 0.0690 0.0695 376,879 -0.00(-4.79%)
Mar 18, 2019 0.0750 0.0800 0.0730 0.0730 160,629 -0.01(-8.75%)
Mar 15, 2019 0.0750 0.0800 0.0750 0.0800 31,400 +0.01(+6.67%)
Mar 14, 2019 0.0700 0.0800 0.0700 0.0750 64,410 -0.00(-5.06%)
Mar 13, 2019 0.0790 0.0790 0.0700 0.0790 89,414 +0.01(+12.86%)
Mar 12, 2019 0.0670 0.0750 0.0621 0.0700 183,325 +0.01(+16.67%)
Mar 11, 2019 0.0765 0.0780 0.0582 0.0600 537,188 -0.01(-14.29%)
Mar 08, 2019 0.0760 0.0790 0.0700 0.0700 858,600 -0.01(-11.39%)
Mar 07, 2019 0.0842 0.0849 0.0760 0.0790 409,314 -0.01(-5.95%)
Mar 06, 2019 0.0820 0.0870 0.0820 0.0840 74,751 +0.00(+2.44%)
Mar 05, 2019 0.0840 0.0860 0.0800 0.0820 116,167 +0.00(+0.00%)
Mar 04, 2019 0.0895 0.0895 0.0820 0.0820 18,017 -0.01(-8.38%)
Mar 01, 2019 0.0850 0.0895 0.0820 0.0895 93,800 +0.00(+2.87%)
Feb 28, 2019 0.0840 0.0895 0.0830 0.0870 22,640 +0.00(+4.82%)
Feb 27, 2019 0.0860 0.0860 0.0830 0.0830 90,824 -0.00(-3.49%)
Feb 26, 2019 0.0905 0.0905 0.0860 0.0860 38,144 -0.00(-4.55%)
Feb 25, 2019 0.0900 0.0901 0.0850 0.0901 80,254 +0.00(+0.11%)
Feb 22, 2019 0.0880 0.0910 0.0855 0.0900 82,400 +0.00(+2.04%)
Feb 21, 2019 0.0924 0.0924 0.0880 0.0882 128,621 -0.00(-1.45%)
Feb 20, 2019 0.0864 0.0930 0.0864 0.0895 168,907 -0.00(-0.56%)
Feb 19, 2019 0.0880 0.1025 0.0880 0.0900 163,432 +0.00(+2.27%)
Feb 15, 2019 0.0800 0.0920 0.0800 0.0880 273,700 +0.01(+10.00%)
Feb 14, 2019 0.0900 0.0900 0.0800 0.0800 64,460 -0.01(-6.98%)
Feb 13, 2019 0.0925 0.0925 0.0854 0.0860 38,513 -0.01(-7.03%)
Feb 12, 2019 0.0785 0.0948 0.0753 0.0925 178,360 +0.01(+15.62%)
Feb 11, 2019 0.0760 0.0800 0.0740 0.0800 174,135 +0.00(+5.26%)
Feb 08, 2019 0.0740 0.0760 0.0740 0.0760 20,800 +0.00(+1.33%)
Feb 07, 2019 0.0795 0.0795 0.0740 0.0750 27,055 -0.00(-2.22%)
Feb 06, 2019 0.0768 0.0795 0.0740 0.0767 11,853 -0.00(-3.52%)
Feb 05, 2019 0.0830 0.0830 0.0740 0.0795 43,316 +0.00(+6.57%)
Feb 04, 2019 0.0770 0.0770 0.0740 0.0746 78,055 +0.00(+0.81%)
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.