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
-0.0019 -4.76% 0.038 15:49:08
Open Price Low Price High Price Close Price Prev Close
0.039 0.0351 0.0418 0.0399
more quote information »

GPFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.040.04450.03450.0390731390,924-0.002-5.0%
1 Month0.04790.05140.03450.0414934590,145-0.0099-20.67%
3 Months0.1292750.130.03450.0657008788,846-0.09128-70.61%
6 Months0.05440.32140.03450.13481071,173,596-0.0164-30.15%
1 Year0.03450.32140.020.1082462844,8470.003510.14%
3 Years0.07390.32140.0136250.0989472645,202-0.0359-48.58%
5 Years0.07390.32140.0136250.0989472645,202-0.0359-48.58%

GPFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 0.0399 -0.0011 -2.68% 0.04 0.04 0.03511 239,332
Jul 30 2021 0.041 0.003 7.89% 0.0445 0.0445 0.0368 276,816
Jul 29 2021 0.038 -0.002 -5.0% 0.041 0.041 0.037 715,123
Jul 28 2021 0.04 0.00172 4.48% 0.03925 0.041 0.03795 353,500
Jul 27 2021 0.038285 -0.00072 -1.83% 0.04 0.0424 0.0345 369,850
Jul 26 2021 0.039 -0.00095 -2.38% 0.041 0.041 0.0375 258,501
Jul 23 2021 0.03995 0.00195 5.13% 0.03995 0.04 0.0359 341,612
Jul 22 2021 0.038 -0.001 -2.56% 0.04086 0.041 0.038 127,847
Jul 21 2021 0.039 0.002 5.41% 0.03795 0.041 0.035 698,262
Jul 20 2021 0.037 0.00 0.0% 0.039 0.039 0.03475 610,476
Jul 19 2021 0.037 -0.002 -5.13% 0.0381 0.04 0.0345 458,982
Jul 16 2021 0.039 -0.001 -2.5% 0.04 0.0425 0.03675 308,782
Jul 15 2021 0.04 -0.004 -9.09% 0.0445 0.0445 0.035 1,035,022
Jul 14 2021 0.044 0.0019 4.51% 0.0427 0.044 0.0421 675,468
Jul 13 2021 0.0421 -0.0009 -2.09% 0.0445 0.0445 0.042 371,959
Jul 12 2021 0.043 -0.0005 -1.15% 0.049 0.049 0.04105 461,122
Jul 09 2021 0.0435 0.0009 2.11% 0.0433 0.0485 0.042 1,165,402
Jul 08 2021 0.0426 -0.0039 -8.39% 0.0448 0.049 0.041 1,755,719
Jul 07 2021 0.0465 -0.00152 -3.17% 0.05 0.0514 0.0404 1,308,945
Jul 06 2021 0.04802 0.00012 0.25% 0.0479 0.05028 0.0479 270,189
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.