Grapefruit USA Inc (PK) (GPFT)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.0E-5 | 5.88235294118 | 0.00085 | 0.0009 | 0.0006 | 310666 | 0.00067015 | CS |
| 4 | -5.0E-5 | -5.26315789474 | 0.00095 | 0.00095 | 0.0006 | 319068 | 0.00080629 | CS |
| 12 | 0 | 0 | 0.0009 | 0.0016 | 0.0006 | 846536 | 0.0012152 | CS |
| 26 | -0.00055 | -37.9310344828 | 0.00145 | 0.002 | 0.0006 | 632385 | 0.0011905 | CS |
| 52 | -0.0016 | -64 | 0.0025 | 0.0045 | 0.0006 | 613076 | 0.00142496 | CS |
| 156 | -0.0312 | -97.1962616822 | 0.0321 | 0.046 | 0.0006 | 533503 | 0.01052552 | CS |
| 260 | -0.073 | -98.7821380244 | 0.0739 | 0.3214 | 0.0006 | 575309 | 0.04489432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.0009 | 0.0002 | 28.57 | 0.000775 | 0.0009 | 0.0007 | 1310055 |
| 1727126940 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.00075 | 0.0007 | 102000 |
| 1726867200 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 388499 |
| 1726781220 | 0.0007 | -0.00016 | -18.60 | 0.0009 | 0.0009 | 0.0005999 | 741152 |
| 1726694460 | 0.00086 | 1.0E-5 | 1.18 | 0.00085 | 0.00086 | 0.0008 | 11013 |
| 1726608120 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1726521720 | 0.00085 | -5.0E-5 | -5.56 | 0.00085 | 0.00085 | 0.00085 | 10000 |
| 1726262940 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 65009 |
| 1726176540 | 0.0008 | 0 | 0.00 | 0.00085 | 0.00085 | 0.0008 | 7480 |
| 1726090140 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 1000 |
| 1726003560 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1725917160 | 0.0009 | 5.0E-5 | 5.88 | 0.0008 | 0.0009 | 0.0008 | 602524 |
| 1725658080 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1725571680 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1725485280 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1725398880 | 0.00085 | 5.0E-5 | 6.25 | 0.00085 | 0.00085 | 0.00085 | 200 |
| 1725052800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1724966400 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0008 | 0.0008 | 15008 |
| 1724880360 | 0.00085 | -0.0001 | -10.53 | 0.0008 | 0.00094 | 0.0005999 | 2103993 |
| 1724794080 | 0.00095 | -5.0E-5 | -5.00 | 0.00095 | 0.00095 | 0.00095 | 100003 |
| 1724707740 | 0.001 | -0.0002 | -16.67 | 0.0011 | 0.0011999 | 0.00095 | 40014 |
| 1724448480 | 0.0011999 | 0.0002999 | 33.32 | 0.0009 | 0.0011999 | 0.0009 | 51910 |
| 1724362140 | 0.0009 | -0.0001 | -10.00 | 0.00089 | 0.0009 | 0.00089 | 57414 |
| 1724275380 | 0.001 | 0.0004001 | 66.69 | 0.0005999 | 0.001 | 0.0005999 | 2650000 |
| 1724188800 | 0.0005999 | -0.0002 | -25.00 | 0.0005999 | 0.0005999 | 0.0005999 | 5000 |
| 1724102880 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 784 |
| 1723843740 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0007 | 1793398 |
| 1723756860 | 0.0009 | 6.0E-5 | 7.14 | 0.0009 | 0.0009 | 0.0009 | 306 |
| 1723670760 | 0.00084 | 0 | 0.00 | 0.00084 | 0.00084 | 0.00084 | 0 |
| 1723584360 | 0.00084 | -1.0E-5 | -1.18 | 0.00085 | 0.00085 | 0.00084 | 17000 |
| 1723497600 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1723238400 | 0.00085 | -5.0E-5 | -5.56 | 0.00085 | 0.00085 | 0.00085 | 2500 |
| 1723152000 | 0.0009 | -0.00015 | -14.29 | 0.0009 | 0.0009 | 0.0009 | 1427272 |
| 1723065720 | 0.00105 | -5.0E-5 | -4.55 | 0.0011 | 0.0011 | 0.00095 | 1317179 |
| 1722979800 | 0.0011 | 0.0002 | 22.22 | 0.0009 | 0.0011 | 0.0009 | 284633 |
| 1722893340 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1722634140 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.00095 | 0.0009 | 80304 |
| 1722547620 | 0.00095 | 0 | 0.00 | 0.00095 | 0.00095 | 0.00095 | 3051 |
| 1722461340 | 0.00095 | -0.00015 | -13.64 | 0.0009 | 0.00095 | 0.0009 | 87258 |
| 1722374820 | 0.0011 | 0 | 0.00 | 0.0009 | 0.0011 | 0.0009 | 422100 |
| 1722288300 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1722029100 | 0.0011 | 0.0001 | 10.00 | 0.0009 | 0.0011 | 0.0009 | 244800 |
| 1721942400 | 0.001 | 0 | 0.00 | 0.001 | 0.0011 | 0.001 | 335000 |
| 1721856480 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.0011999 | 0.001 | 1044166 |
| 1721770140 | 0.0009 | -0.00015 | -14.29 | 0.0009 | 0.0009 | 0.0009 | 731 |
| 1721683740 | 0.00105 | -5.0E-5 | -4.55 | 0.00095 | 0.0011 | 0.00095 | 1260143 |
| 1721424180 | 0.0011 | 0.0002 | 22.22 | 0.0011999 | 0.0011999 | 0.0011 | 115000 |
| 1721337960 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 500001 |
| 1721251320 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 11006 |
| 1721164920 | 0.001 | -0.0004 | -28.57 | 0.001 | 0.001 | 0.001 | 15020 |
| 1721078940 | 0.0014 | 0.00025 | 21.74 | 0.0009 | 0.0014 | 0.0009 | 64995 |
| 1720819200 | 0.00115 | -5.0E-5 | -4.17 | 0.00115 | 0.00115 | 0.0009 | 300000 |
| 1720733280 | 0.0011999 | -0.0002 | -14.29 | 0.001 | 0.0011999 | 0.001 | 26017 |
| 1720646880 | 0.0014 | -0.0002 | -12.50 | 0.0014 | 0.0016 | 0.00095 | 17446746 |
| 1720560000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720473600 | 0.0016 | 0.0001 | 6.67 | 0.0015 | 0.0016 | 0.0011 | 1097960 |
| 1720214640 | 0.0015 | 0.0001 | 7.14 | 0.0011 | 0.0016 | 0.0011 | 1529236 |
| 1720041000 | 0.0014 | 0.0004 | 40.00 | 0.0009 | 0.0014 | 0.0008 | 3040925 |
| 1719955740 | 0.001 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 367453 |
| 1719868980 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 208972 |
| 1719610020 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 6000 |
| 1719523440 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1719437040 | 0.001 | -0.00012 | -10.72 | 0.001 | 0.001 | 0.001 | 5801 |
| 1719350940 | 0.0011199 | 0 | 0.00 | 0.0011199 | 0.0011199 | 0.0011199 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
