GPFT

Grapefruit USA (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.00135 -3.93% 0.033 16:42:40
Open Price Low Price High Price Close Price Prev Close
0.035 0.032 0.0369 0.033 0.03435
more quote information »

GPFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0290.040.02610.0314762764,0890.00413.79%
1 Month0.03770.040250.0250.0334259710,511-0.0047-12.47%
3 Months0.04510.04850.0250.0370044527,254-0.0121-26.83%
6 Months0.06310.0750.0250.0424333624,775-0.0301-47.7%
1 Year0.02390.32140.020.100332955,2960.009138.08%
3 Years0.07390.32140.0136250.0883063634,241-0.0409-55.35%
5 Years0.07390.32140.0136250.0883063634,241-0.0409-55.35%

GPFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 0.033 -0.00135 -3.93% 0.035 0.0369 0.032 1,003,657
Dec 07 2021 0.03435 0.00425 14.12% 0.0334 0.037 0.0301 1,409,621
Dec 06 2021 0.0301 0.0002 0.67% 0.028 0.036 0.028 632,733
Dec 03 2021 0.0299 -0.0016 -5.08% 0.03 0.031 0.0261 470,164
Dec 02 2021 0.0315 0.0028 9.76% 0.02915 0.0315 0.02885 425,660
Dec 01 2021 0.0287 -0.0013 -4.33% 0.029 0.04 0.0287 882,265
Nov 30 2021 0.03 -0.0023 -7.12% 0.030805 0.0353 0.028 464,892
Nov 29 2021 0.0323 -0.0033 -9.27% 0.038 0.038 0.02935 566,977
Nov 26 2021 0.0356 0.0071 24.91% 0.029 0.038785 0.025 380,503
Nov 24 2021 0.0285 -0.0015 -5.0% 0.03 0.0308 0.0285 192,954
Nov 23 2021 0.03 0.0001 0.33% 0.029 0.03 0.029 911,919
Nov 22 2021 0.0299 -0.0031 -9.39% 0.0353 0.0353 0.029 877,449
Nov 19 2021 0.033 0.0011 3.45% 0.033 0.0353 0.0319 844,144
Nov 18 2021 0.0319 -0.0052 -14.02% 0.038 0.038 0.028 801,852
Nov 17 2021 0.0371 0.0007 1.92% 0.037 0.0371 0.03661 596,847
Nov 16 2021 0.0364 0.00 0.0% 0.0364 0.037 0.036 463,892
Nov 15 2021 0.0364 -0.0016 -4.21% 0.0356 0.038 0.0356 674,240
Nov 12 2021 0.038 0.001 2.7% 0.037 0.04 0.0352 1,835,870
Nov 11 2021 0.037 0.0007 1.93% 0.03714 0.04025 0.037 800,099
Nov 10 2021 0.0363 -0.0012 -3.2% 0.0377 0.039 0.0352 267,637
Nov 09 2021 0.0375 -0.001 -2.6% 0.0361 0.039 0.0352 361,926
Nov 08 2021 0.0385 0.0023 6.35% 0.0375 0.039 0.0351 993,449
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.