OTC Markets OTCQB - Delayed Quote USD

Grown Rogue International Inc. (GRUSF)

Compare
0.6300
+0.0100
+(1.61%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6200 0.6300 0.6200 0.6300 0.6300 31,000
Jan 8, 2025 0.6300 0.6400 0.6200 0.6300 0.6300 145,400
Jan 7, 2025 0.6400 0.6500 0.6300 0.6400 0.6400 47,300
Jan 6, 2025 0.6700 0.6700 0.6400 0.6400 0.6400 93,100
Jan 3, 2025 0.6600 0.6600 0.6400 0.6500 0.6500 85,400
Jan 2, 2025 0.6500 0.6800 0.6400 0.6800 0.6800 178,100
Dec 31, 2024 0.6300 0.6800 0.6100 0.6500 0.6500 238,800
Dec 30, 2024 0.6500 0.6500 0.6300 0.6400 0.6400 247,800
Dec 27, 2024 0.6800 0.6800 0.6300 0.6500 0.6500 39,700
Dec 26, 2024 0.6600 0.7000 0.6600 0.6900 0.6900 15,100
Dec 24, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 8,600
Dec 23, 2024 0.6800 0.6900 0.6700 0.6800 0.6800 31,600
Dec 20, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 90,800
Dec 19, 2024 0.6500 0.6600 0.6400 0.6600 0.6600 181,300
Dec 18, 2024 0.6500 0.6700 0.6300 0.6500 0.6500 151,700
Dec 17, 2024 0.6400 0.6500 0.6300 0.6500 0.6500 38,200
Dec 16, 2024 0.6600 0.6600 0.6300 0.6400 0.6400 119,800
Dec 13, 2024 0.6400 0.6600 0.6400 0.6600 0.6600 70,900
Dec 12, 2024 0.6400 0.6600 0.6400 0.6500 0.6500 497,600
Dec 11, 2024 0.6700 0.6900 0.6300 0.6400 0.6400 245,800
Dec 10, 2024 0.6900 0.7000 0.6500 0.6500 0.6500 231,500
Dec 9, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 36,900
Dec 6, 2024 0.7000 0.7100 0.6900 0.7000 0.7000 50,700
Dec 5, 2024 0.7000 0.7100 0.6900 0.6900 0.6900 70,600
Dec 4, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 7,600
Dec 3, 2024 0.6800 0.7100 0.6600 0.7100 0.7100 93,900
Dec 2, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 247,000
Nov 29, 2024 0.6700 0.6700 0.6600 0.6700 0.6700 57,600
Nov 27, 2024 0.6700 0.6700 0.6400 0.6700 0.6700 129,800
Nov 26, 2024 0.6700 0.6700 0.6400 0.6600 0.6600 137,100
Nov 25, 2024 0.6800 0.6900 0.6500 0.6500 0.6500 193,500
Nov 22, 2024 0.7000 0.7100 0.6600 0.6700 0.6700 371,400
Nov 21, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 55,000
Nov 20, 2024 0.6900 0.7200 0.6900 0.7100 0.7100 124,900
Nov 19, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 91,000
Nov 18, 2024 0.7000 0.7200 0.6900 0.7100 0.7100 112,900
Nov 15, 2024 0.7300 0.7300 0.7000 0.7100 0.7100 81,300
Nov 14, 2024 0.6800 0.7300 0.6700 0.7000 0.7000 334,700
Nov 13, 2024 0.6300 0.7000 0.6200 0.6800 0.6800 128,800
Nov 12, 2024 0.6000 0.6500 0.6000 0.6400 0.6400 114,400
Nov 11, 2024 0.6200 0.6400 0.6000 0.6200 0.6200 122,300
Nov 8, 2024 0.6300 0.6400 0.6200 0.6400 0.6400 35,800
Nov 7, 2024 0.5700 0.6300 0.5700 0.6200 0.6200 117,100
Nov 6, 2024 0.6400 0.6400 0.5600 0.5900 0.5900 599,000
Nov 5, 2024 0.6500 0.6800 0.6500 0.6500 0.6500 26,900
Nov 4, 2024 0.6700 0.6700 0.6300 0.6400 0.6400 45,500
Nov 1, 2024 0.6300 0.6700 0.6300 0.6500 0.6500 36,500
Oct 31, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 700
Oct 30, 2024 0.6600 0.6700 0.6300 0.6600 0.6600 47,700
Oct 29, 2024 0.6900 0.7200 0.6600 0.6900 0.6900 1,484,900
Oct 28, 2024 0.6100 0.7000 0.6100 0.7000 0.7000 123,800
Oct 25, 2024 0.6800 0.7100 0.6500 0.7100 0.7100 59,700
Oct 24, 2024 0.6300 0.6900 0.6300 0.6500 0.6500 37,500
Oct 23, 2024 0.6800 0.6800 0.6400 0.6700 0.6700 17,600
Oct 22, 2024 0.6700 0.6800 0.6400 0.6800 0.6800 60,600
Oct 21, 2024 0.6500 0.6500 0.6200 0.6400 0.6400 90,400
Oct 18, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 14,800
Oct 17, 2024 0.6600 0.6900 0.6500 0.6900 0.6900 109,900
Oct 16, 2024 0.7000 0.7000 0.6600 0.6800 0.6800 34,700
Oct 15, 2024 0.7200 0.7200 0.6600 0.7000 0.7000 12,200
Oct 14, 2024 0.7100 0.7200 0.6900 0.7200 0.7200 108,900
Oct 11, 2024 0.6600 0.7100 0.6600 0.7100 0.7100 116,500
Oct 10, 2024 0.6900 0.7000 0.6300 0.7000 0.7000 127,000
Oct 9, 2024 0.6700 0.6900 0.6600 0.6900 0.6900 19,000
Oct 8, 2024 0.6700 0.7000 0.6700 0.7000 0.7000 38,700
Oct 7, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 28,400
Oct 4, 2024 0.7100 0.7100 0.6700 0.7000 0.7000 30,500
Oct 3, 2024 0.7100 0.7100 0.6800 0.7000 0.7000 15,700
Oct 2, 2024 0.7000 0.7100 0.6800 0.7100 0.7100 21,200
Oct 1, 2024 0.7000 0.7000 0.6600 0.6900 0.6900 12,100
Sep 30, 2024 0.7000 0.7000 0.6200 0.7000 0.7000 130,700
Sep 27, 2024 0.7200 0.7200 0.5800 0.6600 0.6600 504,500
Sep 26, 2024 0.7000 0.7300 0.7000 0.7100 0.7100 134,600
Sep 25, 2024 0.7200 0.7200 0.6800 0.6800 0.6800 80,000
Sep 24, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 46,500
Sep 23, 2024 0.6700 0.7900 0.6200 0.7200 0.7200 1,056,100
Sep 20, 2024 0.6900 0.6900 0.6500 0.6600 0.6600 26,600
Sep 19, 2024 0.6500 0.6900 0.6300 0.6900 0.6900 405,700
Sep 18, 2024 0.6700 0.6700 0.6300 0.6500 0.6500 22,300
Sep 17, 2024 0.6500 0.6600 0.6400 0.6600 0.6600 227,900
Sep 16, 2024 0.6500 0.6600 0.6400 0.6500 0.6500 27,100
Sep 13, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 80,400
Sep 12, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 50,500
Sep 11, 2024 0.6300 0.6500 0.6300 0.6300 0.6300 65,300
Sep 10, 2024 0.6200 0.6400 0.6000 0.6400 0.6400 125,400
Sep 9, 2024 0.6300 0.6300 0.6000 0.6200 0.6200 109,400
Sep 6, 2024 0.6200 0.6300 0.6000 0.6100 0.6100 43,700
Sep 5, 2024 0.6000 0.6400 0.6000 0.6200 0.6200 87,200
Sep 4, 2024 0.6200 0.6400 0.6000 0.6000 0.6000 53,800
Sep 3, 2024 0.6200 0.6400 0.6000 0.6200 0.6200 257,000
Aug 30, 2024 0.6300 0.6400 0.6000 0.6200 0.6200 62,800
Aug 29, 2024 0.6000 0.6400 0.5900 0.6400 0.6400 191,300
Aug 28, 2024 0.5900 0.6100 0.5800 0.6100 0.6100 76,200
Aug 27, 2024 0.6200 0.6400 0.5900 0.6000 0.6000 146,700
Aug 26, 2024 0.6400 0.6400 0.6100 0.6400 0.6400 70,700
Aug 23, 2024 0.6100 0.6200 0.5700 0.6200 0.6200 211,200
Aug 22, 2024 0.5900 0.6000 0.5700 0.6000 0.6000 132,800
Aug 21, 2024 0.6200 0.6300 0.5900 0.5900 0.5900 132,600
Aug 20, 2024 0.6100 0.6300 0.6100 0.6100 0.6100 107,600
Aug 19, 2024 0.6100 0.6400 0.6000 0.6100 0.6100 44,200
Aug 16, 2024 0.6200 0.6500 0.6000 0.6200 0.6200 61,200
Aug 15, 2024 0.6400 0.6400 0.6200 0.6400 0.6400 60,300
Aug 14, 2024 0.6100 0.6500 0.6000 0.6500 0.6500 262,600
Aug 13, 2024 0.6200 0.6200 0.5900 0.5900 0.5900 162,800
Aug 12, 2024 0.6300 0.6400 0.5900 0.5900 0.5900 137,500
Aug 9, 2024 0.6400 0.6600 0.6200 0.6200 0.6200 23,600
Aug 8, 2024 0.5900 0.6500 0.5800 0.6500 0.6500 305,500
Aug 7, 2024 0.6100 0.6400 0.5700 0.6200 0.6200 179,000
Aug 6, 2024 0.6500 0.6500 0.5900 0.6100 0.6100 426,200
Aug 5, 2024 0.5000 0.6200 0.5000 0.6000 0.6000 105,600
Aug 2, 2024 0.5700 0.6200 0.5700 0.6000 0.6000 228,500
Aug 1, 2024 0.6200 0.6700 0.5900 0.5900 0.5900 44,700
Jul 31, 2024 0.6600 0.6600 0.5900 0.6000 0.6000 71,500
Jul 30, 2024 0.6500 0.6800 0.6100 0.6400 0.6400 310,300
Jul 29, 2024 0.5300 0.6600 0.5300 0.6200 0.6200 71,600
Jul 26, 2024 0.6500 0.6700 0.6300 0.6600 0.6600 156,100
Jul 25, 2024 0.6200 0.6800 0.6000 0.6400 0.6400 111,900
Jul 24, 2024 0.6200 0.6400 0.5600 0.6400 0.6400 53,000
Jul 23, 2024 0.5800 0.6500 0.5500 0.6200 0.6200 235,000
Jul 22, 2024 0.5900 0.6000 0.5500 0.5900 0.5900 31,600
Jul 19, 2024 0.5900 0.5900 0.5700 0.5900 0.5900 21,100
Jul 18, 2024 0.5900 0.6000 0.5800 0.5900 0.5900 403,900
Jul 17, 2024 0.6100 0.6100 0.5600 0.5900 0.5900 35,000
Jul 16, 2024 0.6000 0.6000 0.5700 0.6000 0.6000 206,800
Jul 15, 2024 0.6000 0.6200 0.5800 0.6200 0.6200 53,600
Jul 12, 2024 0.6000 0.6100 0.5600 0.6000 0.6000 118,700
Jul 11, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 23,000
Jul 10, 2024 0.6200 0.6200 0.5600 0.6000 0.6000 59,100
Jul 9, 2024 0.5900 0.6200 0.5600 0.5700 0.5700 100,300
Jul 8, 2024 0.6000 0.6400 0.5800 0.5900 0.5900 295,000
Jul 5, 2024 0.6600 0.6600 0.6000 0.6500 0.6500 23,400
Jul 3, 2024 0.6400 0.6800 0.6000 0.6800 0.6800 78,100
Jul 2, 2024 0.6900 0.6900 0.6000 0.6400 0.6400 46,200
Jul 1, 2024 0.6600 0.7800 0.6600 0.7000 0.7000 59,200
Jun 28, 2024 0.6800 0.6800 0.6500 0.6500 0.6500 133,000
Jun 27, 2024 0.6700 0.8000 0.6700 0.7000 0.7000 12,100
Jun 26, 2024 0.7000 0.7000 0.6500 0.6700 0.6700 94,300
Jun 25, 2024 0.7200 0.7200 0.6500 0.6700 0.6700 72,400
Jun 24, 2024 0.6300 0.7300 0.6300 0.7300 0.7300 52,900
Jun 21, 2024 0.6700 0.6700 0.6100 0.6400 0.6400 176,200
Jun 20, 2024 0.6700 0.6800 0.6500 0.6800 0.6800 457,000
Jun 18, 2024 0.6800 0.6800 0.6300 0.6700 0.6700 27,900
Jun 17, 2024 0.6500 0.7000 0.6500 0.6800 0.6800 56,900
Jun 14, 2024 0.6500 0.7000 0.6400 0.6900 0.6900 95,800
Jun 13, 2024 0.6900 0.7000 0.6500 0.6600 0.6600 32,300
Jun 12, 2024 0.6900 0.7000 0.6400 0.6900 0.6900 381,800
Jun 11, 2024 0.6700 0.7000 0.6500 0.6900 0.6900 164,100
Jun 10, 2024 0.7000 0.7000 0.6600 0.6800 0.6800 60,600
Jun 7, 2024 0.7000 0.7100 0.6800 0.7000 0.7000 106,100
Jun 6, 2024 0.7300 0.7400 0.7000 0.7100 0.7100 88,400
Jun 5, 2024 0.7400 0.7600 0.7000 0.7300 0.7300 191,600
Jun 4, 2024 0.7400 0.7500 0.7100 0.7400 0.7400 213,300
Jun 3, 2024 0.7400 0.7500 0.7100 0.7400 0.7400 92,300
May 31, 2024 0.7400 0.8400 0.7100 0.7100 0.7100 56,800
May 30, 2024 0.7300 0.7800 0.6800 0.7500 0.7500 139,700
May 29, 2024 0.7100 0.7500 0.6600 0.7300 0.7300 104,400
May 28, 2024 0.7600 0.8000 0.6800 0.7000 0.7000 222,000
May 24, 2024 0.8000 0.8200 0.7600 0.8000 0.8000 58,700
May 23, 2024 0.7800 0.8500 0.7700 0.8000 0.8000 54,300
May 22, 2024 0.8000 0.8300 0.7500 0.8300 0.8300 153,300
May 21, 2024 0.8200 0.8400 0.7600 0.8100 0.8100 46,500
May 20, 2024 0.6500 0.8500 0.6500 0.8100 0.8100 180,700
May 17, 2024 0.7800 0.8200 0.7400 0.8200 0.8200 632,500
May 16, 2024 0.7100 0.8000 0.7000 0.8000 0.8000 749,600
May 15, 2024 0.7000 0.7500 0.6800 0.7500 0.7500 26,100
May 14, 2024 0.7300 0.7500 0.7000 0.7300 0.7300 77,900
May 13, 2024 0.6900 0.7500 0.6900 0.7400 0.7400 97,900
May 10, 2024 0.7100 0.7200 0.6600 0.7000 0.7000 110,500
May 9, 2024 0.7000 0.7300 0.6900 0.7000 0.7000 81,200
May 8, 2024 0.6700 0.7100 0.6600 0.7000 0.7000 51,300
May 7, 2024 0.7100 0.7200 0.6600 0.6800 0.6800 253,500
May 6, 2024 0.7500 0.8000 0.7000 0.7100 0.7100 134,000
May 3, 2024 0.7300 0.7500 0.7000 0.7400 0.7400 112,800
May 2, 2024 0.7000 0.7300 0.7000 0.7100 0.7100 96,700
May 1, 2024 0.8400 0.8400 0.7000 0.7100 0.7100 390,300
Apr 30, 2024 0.7200 0.9000 0.6600 0.8300 0.8300 1,019,800
Apr 29, 2024 0.7300 0.7400 0.7000 0.7300 0.7300 226,900
Apr 26, 2024 0.7100 0.7300 0.6600 0.7200 0.7200 294,900
Apr 25, 2024 0.6400 0.7200 0.6400 0.7100 0.7100 464,600
Apr 24, 2024 0.6500 0.6600 0.6400 0.6500 0.6500 115,800
Apr 23, 2024 0.6600 0.6800 0.6400 0.6600 0.6600 103,300
Apr 22, 2024 0.6800 0.7000 0.6300 0.6700 0.6700 159,700
Apr 19, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 119,500
Apr 18, 2024 0.6600 0.6900 0.6400 0.6600 0.6600 263,600
Apr 17, 2024 0.6300 0.7000 0.6300 0.6800 0.6800 183,700
Apr 16, 2024 0.6500 0.6800 0.6100 0.6300 0.6300 61,500
Apr 15, 2024 0.6600 0.6900 0.5900 0.6800 0.6800 446,500
Apr 12, 2024 0.6800 0.7200 0.6600 0.6600 0.6600 250,500
Apr 11, 2024 0.6200 0.6900 0.6100 0.6600 0.6600 318,300
Apr 10, 2024 0.6000 0.6500 0.6000 0.6200 0.6200 236,000
Apr 9, 2024 0.6000 0.6400 0.6000 0.6000 0.6000 409,600
Apr 8, 2024 0.5700 0.6000 0.5300 0.6000 0.6000 626,000
Apr 5, 2024 0.5400 0.5600 0.5300 0.5300 0.5300 65,000
Apr 4, 2024 0.5300 0.5600 0.5200 0.5400 0.5400 396,800
Apr 3, 2024 0.5300 0.5700 0.5200 0.5600 0.5600 126,300
Apr 2, 2024 0.5400 0.5500 0.5100 0.5200 0.5200 136,400
Apr 1, 2024 0.5700 0.5800 0.4600 0.5400 0.5400 820,900
Mar 28, 2024 0.4500 0.4500 0.4300 0.4500 0.4500 123,000
Mar 27, 2024 0.4600 0.4600 0.4300 0.4400 0.4400 115,400
Mar 26, 2024 0.4600 0.4600 0.4300 0.4600 0.4600 191,100
Mar 25, 2024 0.4600 0.4600 0.4400 0.4500 0.4500 180,500
Mar 22, 2024 0.4500 0.4700 0.4200 0.4600 0.4600 184,500
Mar 21, 2024 0.5000 0.5000 0.4300 0.4600 0.4600 217,400
Mar 20, 2024 0.4800 0.5000 0.4500 0.5000 0.5000 373,600
Mar 19, 2024 0.5000 0.5200 0.4800 0.4900 0.4900 144,900
Mar 18, 2024 0.5500 0.5500 0.4800 0.5200 0.5200 284,900
Mar 15, 2024 0.5100 0.5500 0.4800 0.5400 0.5400 348,100
Mar 14, 2024 0.4700 0.5200 0.4700 0.5100 0.5100 8,900
Mar 13, 2024 0.4800 0.5200 0.4800 0.5100 0.5100 54,300
Mar 12, 2024 0.5100 0.5100 0.4800 0.4800 0.4800 51,800
Mar 11, 2024 0.4700 0.5200 0.4700 0.5100 0.5100 119,300
Mar 8, 2024 0.4900 0.5500 0.4800 0.5000 0.5000 557,300
Mar 7, 2024 0.4900 0.5300 0.4700 0.5000 0.5000 297,000
Mar 6, 2024 0.5100 0.5300 0.4800 0.4900 0.4900 314,500
Mar 5, 2024 0.4700 0.5200 0.4700 0.5000 0.5000 188,600
Mar 4, 2024 0.5000 0.5200 0.4600 0.5000 0.5000 76,400
Mar 1, 2024 0.4200 0.5200 0.4200 0.5000 0.5000 60,600
Feb 29, 2024 0.5000 0.5000 0.4500 0.4800 0.4800 113,200
Feb 28, 2024 0.5100 0.5100 0.4300 0.5000 0.5000 76,600
Feb 27, 2024 0.5100 0.5200 0.4700 0.4800 0.4800 84,600
Feb 26, 2024 0.5100 0.5300 0.4900 0.5100 0.5100 45,100
Feb 23, 2024 0.5100 0.5400 0.5000 0.5000 0.5000 103,600
Feb 22, 2024 0.4700 0.5600 0.4700 0.5400 0.5400 100,100
Feb 21, 2024 0.5100 0.5600 0.4800 0.5500 0.5500 227,000
Feb 20, 2024 0.4700 0.5800 0.4600 0.5800 0.5800 159,200
Feb 16, 2024 0.4700 0.4900 0.4700 0.4800 0.4800 73,100
Feb 15, 2024 0.4800 0.4800 0.4500 0.4700 0.4700 363,200
Feb 14, 2024 0.4300 0.4900 0.4300 0.4800 0.4800 110,900
Feb 13, 2024 0.4300 0.4900 0.4300 0.4600 0.4600 88,000
Feb 12, 2024 0.4600 0.4800 0.4200 0.4500 0.4500 159,600
Feb 9, 2024 0.4600 0.4700 0.4500 0.4700 0.4700 44,800
Feb 8, 2024 0.4400 0.4700 0.4100 0.4600 0.4600 349,200
Feb 7, 2024 0.4400 0.4900 0.3900 0.4300 0.4300 301,400
Feb 6, 2024 0.3700 0.4100 0.3500 0.4100 0.4100 449,500
Feb 5, 2024 0.3700 0.3800 0.3500 0.3500 0.3500 144,800
Feb 2, 2024 0.3500 0.3900 0.3300 0.3600 0.3600 193,100
Feb 1, 2024 0.3400 0.3500 0.3100 0.3500 0.3500 240,600
Jan 31, 2024 0.3400 0.3400 0.3000 0.3300 0.3300 109,700
Jan 30, 2024 0.3400 0.3400 0.3200 0.3400 0.3400 147,900
Jan 29, 2024 0.3400 0.3400 0.3000 0.3200 0.3200 277,400
Jan 26, 2024 0.3000 0.3400 0.2900 0.3100 0.3100 339,400
Jan 25, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 124,900
Jan 24, 2024 0.3000 0.3100 0.2900 0.3100 0.3100 126,800
Jan 23, 2024 0.3000 0.3200 0.3000 0.3000 0.3000 211,700
Jan 22, 2024 0.3000 0.3000 0.2800 0.2900 0.2900 200,300
Jan 19, 2024 0.2900 0.3000 0.2800 0.2900 0.2900 270,500
Jan 18, 2024 0.2700 0.2900 0.2700 0.2900 0.2900 25,000
Jan 17, 2024 0.2700 0.2900 0.2700 0.2900 0.2900 280,400
Jan 16, 2024 0.2800 0.3100 0.2600 0.2800 0.2800 638,500
Jan 12, 2024 0.2700 0.3000 0.2600 0.2800 0.2800 399,200
Jan 11, 2024 0.2800 0.2900 0.2700 0.2800 0.2800 146,100

Related Tickers

GLASF Glass House Brands Inc.
5.76
-0.17%
 
VRNOF Verano Holdings Corp.
1.1800
-3.28%
 
AAWH Ascend Wellness Holdings, Inc.
0.4300
0.00%
 
CXXI.CN C21 Investments Inc.
0.2500
0.00%
 
TSNDF TerrAscend Corp.
0.5610
+2.00%
 
MRMD MariMed Inc.
0.1110
-0.18%
 
9273.T Koa Shoji Holdings Co.,Ltd.
613.00
-1.29%
 
VREOF Vireo Growth Inc.
0.5450
+0.09%
 
VLS.AX Vita Life Sciences Limited
1.9400
0.00%
 
AYRWF Ayr Wellness Inc.
0.4480
+1.82%