GPFT

Grapefruit USA (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Grapefruit USA Inc (QB) GPFT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0053 -8.86% 0.0545 16:39:38
Open Price Low Price High Price Close Price Prev Close
0.06 0.052 0.06 0.0545 0.0598
more quote information »

GPFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.060.0630.04610.05553171,213,163-0.0055-9.17%
1 Month0.0450.1030.0370.06585661,460,5620.009521.11%
3 Months0.030.1030.020.0552498748,7940.024581.67%
6 Months0.030.1030.020.049179507,1870.024581.67%
1 Year0.07390.1030.0136250.0469978386,034-0.0194-26.25%
3 Years0.07390.1030.0136250.0469978386,034-0.0194-26.25%
5 Years0.07390.1030.0136250.0469978386,034-0.0194-26.25%

GPFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.0545 -0.0053 -8.86% 0.06 0.06 0.052 345,935
Jan 14 2021 0.0598 0.0063 11.78% 0.0535 0.063 0.047115 1,344,421
Jan 13 2021 0.0535 0.0044 8.96% 0.0545 0.0545 0.05 533,367
Jan 12 2021 0.0491 0.00005 0.1% 0.05535 0.0557 0.0474 401,921
Jan 11 2021 0.04905 -0.00665 -11.94% 0.0501 0.0549 0.0461 499,205
Jan 08 2021 0.0557 -0.0038 -6.39% 0.06 0.06 0.05 1,731,597
Jan 07 2021 0.0595 -0.00202 -3.28% 0.06495 0.06495 0.0555 1,200,723
Jan 06 2021 0.06152 -0.00098 -1.57% 0.0626 0.0651 0.0533 2,110,674
Jan 05 2021 0.0625 -0.0076 -10.84% 0.07175 0.07175 0.0541 1,637,735
Jan 04 2021 0.0701 -0.0149 -17.53% 0.09 0.094 0.0641 1,767,673
Dec 31 2020 0.085 -0.004 -4.49% 0.0875 0.0979 0.0812 1,180,406
Dec 30 2020 0.089 0.0031 3.61% 0.09 0.103 0.08 4,441,664
Dec 29 2020 0.0859 0.01565 22.28% 0.0725 0.09 0.065 2,058,577
Dec 28 2020 0.07025 0.01325 23.25% 0.06 0.085 0.057 2,911,768
Dec 24 2020 0.057 0.0055 10.68% 0.053 0.057 0.04955 722,600
Dec 23 2020 0.0515 0.0096 22.91% 0.041 0.053 0.0375 1,425,709
Dec 22 2020 0.0419 0.0038 9.97% 0.042585 0.042585 0.037 751,944
Dec 21 2020 0.0381 -0.0049 -11.4% 0.043 0.0439 0.038 464,027
Dec 18 2020 0.043 -0.0019 -4.23% 0.045 0.045 0.041 292,993
Dec 17 2020 0.0449 -0.0001 -0.22% 0.04355 0.045 0.0413 157,257
Dec 16 2020 0.045 0.0021 4.9% 0.04192 0.045 0.0401 197,168
See More Historical Prices »


Your Recent History
USOTC
GPFT
Grapefruit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.