Grown Rogue International Inc (PK) (GRUSF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 2.32558139535 | 0.645 | 0.69 | 0.63 | 152683 | 0.67395732 | CS |
| 4 | 0.05 | 8.19672131148 | 0.61 | 0.69 | 0.57 | 121823 | 0.63872806 | CS |
| 12 | -0.0173 | -2.55425956002 | 0.6773 | 0.78 | 0.5 | 128048 | 0.6232223 | CS |
| 26 | 0.1766 | 36.5328920149 | 0.4834 | 0.9 | 0.42 | 172161 | 0.65547106 | CS |
| 52 | 0.438 | 197.297297297 | 0.222 | 0.9 | 0.2 | 153222 | 0.52517607 | CS |
| 156 | 0.525 | 388.888888889 | 0.135 | 0.9 | 0.02 | 111130 | 0.39977414 | CS |
| 260 | 0.5065 | 329.96742671 | 0.1535 | 0.9 | 0.02 | 83408 | 0.3168608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.66 | -0.0293 | -4.25 | 0.6899999 | 0.6899999 | 0.65 | 26604 |
| 1726781220 | 0.6893 | 0.0363 | 5.56 | 0.65 | 0.6893 | 0.63 | 405681 |
| 1726694460 | 0.653 | -0.007 | -1.06 | 0.67 | 0.67 | 0.6348 | 22277 |
| 1726608240 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.64 | 227933 |
| 1726521720 | 0.65 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 27121 |
| 1726262940 | 0.65 | 0.005 | 0.78 | 0.645 | 0.65 | 0.6375 | 80405 |
| 1726176540 | 0.645 | 0.015 | 2.38 | 0.65 | 0.65 | 0.64 | 50523 |
| 1726090140 | 0.63 | -0.005 | -0.79 | 0.63 | 0.65 | 0.63 | 65345 |
| 1726003500 | 0.635 | 0.02 | 3.25 | 0.62 | 0.64 | 0.6 | 125389 |
| 1725917160 | 0.615 | 0.005 | 0.82 | 0.625 | 0.625 | 0.6 | 109435 |
| 1725658020 | 0.61 | -0.01 | -1.61 | 0.615 | 0.63 | 0.6 | 43655 |
| 1725571440 | 0.62 | 0.0183 | 3.04 | 0.6 | 0.64 | 0.6 | 87195 |
| 1725485040 | 0.6017 | -0.0133 | -2.16 | 0.62 | 0.64 | 0.6 | 53840 |
| 1725398880 | 0.615 | -0.0061 | -0.98 | 0.62 | 0.635 | 0.6 | 256957 |
| 1725053340 | 0.6211 | -0.0189 | -2.95 | 0.628 | 0.64 | 0.6 | 62806 |
| 1724966400 | 0.64 | 0.03 | 4.92 | 0.6 | 0.64 | 0.59 | 191283 |
| 1724880360 | 0.61 | 0.01 | 1.67 | 0.59 | 0.61 | 0.58 | 76200 |
| 1724794080 | 0.6 | -0.04 | -6.25 | 0.62 | 0.64 | 0.59 | 146683 |
| 1724707740 | 0.64 | 0.02 | 3.23 | 0.6356 | 0.64 | 0.605 | 70696 |
| 1724448480 | 0.62 | 0.02 | 3.33 | 0.61 | 0.62 | 0.5699999 | 211206 |
| 1724362140 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.5699999 | 132780 |
| 1724275380 | 0.59 | -0.015 | -2.48 | 0.62 | 0.63 | 0.59 | 132587 |
| 1724188800 | 0.605 | -0.0089 | -1.45 | 0.61 | 0.63 | 0.605 | 107597 |
| 1724102880 | 0.6139 | -0.0061 | -0.98 | 0.61 | 0.64 | 0.6 | 44163 |
| 1723843740 | 0.62 | -0.02 | -3.13 | 0.62 | 0.65 | 0.6 | 61249 |
| 1723756860 | 0.64 | -0.01 | -1.54 | 0.64 | 0.64 | 0.62 | 60336 |
| 1723670820 | 0.65 | 0.06 | 10.17 | 0.61 | 0.65 | 0.6 | 262644 |
| 1723584360 | 0.59 | 0 | 0.00 | 0.615 | 0.615 | 0.59 | 162760 |
| 1723497900 | 0.59 | -0.03 | -4.84 | 0.63 | 0.64 | 0.59 | 137480 |
| 1723238400 | 0.62 | -0.03 | -4.62 | 0.6425 | 0.655 | 0.62 | 23571 |
| 1723152000 | 0.65 | 0.03 | 4.84 | 0.585 | 0.65 | 0.58 | 305533 |
| 1723065720 | 0.62 | 0.01 | 1.64 | 0.61 | 0.64 | 0.5699999 | 178955 |
| 1722979800 | 0.61 | 0.01 | 1.67 | 0.65 | 0.65 | 0.5934 | 426176 |
| 1722893340 | 0.6 | 0 | 0.00 | 0.5 | 0.619 | 0.5 | 105562 |
| 1722634140 | 0.6 | 0.0116 | 1.97 | 0.5699999 | 0.6245 | 0.5699999 | 228507 |
| 1722547620 | 0.5884 | -0.0116 | -1.93 | 0.62 | 0.667 | 0.5884 | 44720 |
| 1722461340 | 0.6 | -0.04 | -6.25 | 0.6569 | 0.6569 | 0.59 | 71505 |
| 1722374820 | 0.64 | 0.02 | 3.23 | 0.65 | 0.68 | 0.611 | 310338 |
| 1722288180 | 0.62 | -0.04 | -6.06 | 0.532 | 0.66 | 0.532 | 71642 |
| 1722029100 | 0.66 | 0.02 | 3.13 | 0.6525 | 0.673 | 0.63 | 156075 |
| 1721942400 | 0.64 | 0.001 | 0.16 | 0.62 | 0.68 | 0.6 | 111946 |
| 1721856480 | 0.639 | 0.0202 | 3.26 | 0.62 | 0.639 | 0.56 | 53000 |
| 1721770140 | 0.6188 | 0.0288 | 4.88 | 0.5793 | 0.65 | 0.554 | 234966 |
| 1721683740 | 0.59 | 0 | 0.00 | 0.59 | 0.6 | 0.55 | 31582 |
| 1721424180 | 0.59 | 0.0013 | 0.22 | 0.5879 | 0.59 | 0.5699999 | 21095 |
| 1721337960 | 0.5887 | -0.0013 | -0.22 | 0.59 | 0.595 | 0.58 | 403878 |
| 1721251320 | 0.59 | -0.01 | -1.67 | 0.61 | 0.61 | 0.56 | 35017 |
| 1721164920 | 0.6 | -0.02 | -3.23 | 0.6036 | 0.6036 | 0.5699999 | 206751 |
| 1721078940 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.58 | 53611 |
| 1720819200 | 0.6 | -0.02 | -3.23 | 0.6 | 0.61 | 0.56 | 118740 |
| 1720733280 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.6 | 23023 |
| 1720646880 | 0.6 | 0.0300001 | 5.26 | 0.62 | 0.62 | 0.56 | 59082 |
| 1720560540 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.6192 | 0.555 | 100300 |
| 1720473600 | 0.59 | -0.0575 | -8.88 | 0.6001 | 0.64 | 0.58 | 295043 |
| 1720214640 | 0.6475 | -0.0325 | -4.78 | 0.66 | 0.66 | 0.6 | 23354 |
| 1720041000 | 0.68 | 0.0384001 | 5.99 | 0.6427 | 0.68 | 0.601 | 78147 |
| 1719955740 | 0.6415999 | -0.0584 | -8.34 | 0.6899999 | 0.6899999 | 0.601 | 46186 |
| 1719868980 | 0.7 | 0.05 | 7.69 | 0.662 | 0.78 | 0.66 | 59224 |
| 1719610020 | 0.65 | -0.05 | -7.14 | 0.6773 | 0.6846 | 0.65 | 133017 |
| 1719523200 | 0.7 | 0.03 | 4.48 | 0.6699 | 0.8 | 0.6699 | 12100 |
| 1719437040 | 0.67 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 94326 |
| 1719350880 | 0.67 | -0.06 | -8.22 | 0.715 | 0.715 | 0.65 | 72379 |
| 1719264540 | 0.73 | 0.095 | 14.96 | 0.625 | 0.73 | 0.625 | 52913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
