Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Grow Capital, Inc. (GRWC)

0.1525
0.0000
(0.00%)
As of 1:16:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.15250.15250.15250.15250.152588
Apr 23, 20250.15500.15500.15500.15500.1550-
Apr 22, 20250.15500.15500.15500.15500.1550-
Apr 21, 20250.15500.15500.15500.15500.1550-
Apr 17, 20250.15500.15500.15500.15500.1550-
Apr 16, 20250.15500.15500.15500.15500.1550-
Apr 15, 20250.15500.15500.15500.15500.1550191
Apr 14, 20250.15250.15250.15250.15250.1525200
Apr 11, 20250.30010.30010.30010.30010.3001125
Apr 10, 20250.15250.15250.15250.15250.1525-
Apr 9, 20250.15250.15250.15250.15250.15251,984
Apr 8, 20250.15250.15250.15250.15250.1525-
Apr 7, 20250.22630.22630.15250.15250.152526,100
Apr 4, 20250.30010.30010.30010.30010.3001276
Apr 3, 20250.19900.19900.19900.19900.1990550
Apr 2, 20250.30010.30010.15250.16250.16255,117
Apr 1, 20250.30010.30010.30010.30010.3001-
Mar 31, 20250.30010.30010.30010.30010.3001189
Mar 28, 20250.30000.30000.30000.30000.3000600
Mar 27, 20250.30000.30000.30000.30000.3000143
Mar 26, 20250.30000.30000.30000.30000.30001,135
Mar 25, 20250.38500.38500.38500.38500.3850-
Mar 24, 20250.38500.38500.38500.38500.3850-
Mar 21, 20250.38500.38500.38500.38500.3850-
Mar 20, 20250.38500.38500.38500.38500.3850-
Mar 19, 20250.38500.38500.38500.38500.3850-
Mar 18, 20250.38500.38500.38500.38500.38501,028
Mar 17, 20250.19000.19000.19000.19000.1900-
Mar 14, 20250.20000.20000.19000.19000.19002,065
Mar 13, 20250.15250.15250.15250.15250.15251,000
Mar 12, 20250.22000.22000.22000.22000.2200-
Mar 11, 20250.22000.22000.22000.22000.2200-
Mar 10, 20250.22000.22000.22000.22000.2200-
Mar 7, 20250.22000.22000.22000.22000.2200-
Mar 6, 20250.22000.22000.22000.22000.2200-
Mar 5, 20250.22000.22000.22000.22000.2200-
Mar 4, 20250.22000.22000.22000.22000.22001,780
Mar 3, 20250.25120.25120.25120.25120.2512-
Feb 28, 20250.25120.25120.25120.25120.2512100
Feb 27, 20250.38500.38500.38500.38500.3850-
Feb 26, 20250.38500.38500.38500.38500.38503,277
Feb 25, 20250.37500.37500.37500.37500.3750-
Feb 24, 20250.14000.37500.14000.37500.37502,315
Feb 21, 20250.38500.38500.38500.38500.3850-
Feb 20, 20250.38500.38500.38500.38500.3850400
Feb 19, 20250.38400.38500.38400.38500.385022,304
Feb 18, 20250.15000.39500.13000.39500.395051,474
Feb 14, 20250.16000.16000.13000.13000.13007,500
Feb 13, 20250.16800.16800.16800.16800.1680-
Feb 12, 20250.16800.16800.16800.16800.1680303
Feb 11, 20250.14000.14000.14000.14000.1400-
Feb 10, 20250.14000.14000.14000.14000.1400400
Feb 7, 20250.12000.12000.12000.12000.1200-
Feb 6, 20250.12000.12000.12000.12000.1200-
Feb 5, 20250.12000.12000.12000.12000.1200-
Feb 4, 20250.12000.12000.12000.12000.1200-
Feb 3, 20250.12000.12000.12000.12000.1200526
Jan 31, 20250.14450.14450.09100.09100.09105,100
Jan 30, 20250.10100.10100.10100.10100.10102,403
Jan 29, 20250.09900.09900.09900.09900.0990333
Jan 28, 20250.09100.09100.09100.09100.0910-
Jan 27, 20250.09100.09100.09100.09100.09102,813
Jan 24, 20250.09100.10000.09100.09100.091012,888
Jan 23, 20250.09900.11000.09900.11000.110040,906
Jan 22, 20250.10000.10000.10000.10000.100083,557
Jan 21, 20250.09100.09100.09100.09100.0910-
Jan 17, 20250.09100.09100.09100.09100.0910664
Jan 16, 20250.10000.10000.10000.10000.10005,500
Jan 15, 20250.10000.10000.10000.10000.10002,530
Jan 14, 20250.09100.09100.09100.09100.0910169
Jan 13, 20250.08880.08880.08880.08880.0888-
Jan 10, 20250.08880.08880.08880.08880.08881,341
Jan 8, 20250.09440.09440.08880.08880.0888874
Jan 7, 20250.08000.08000.08000.08000.080025,000
Jan 6, 20250.08600.08600.08600.08600.086024,045
Jan 3, 20250.08800.08800.08800.08800.0880-
Jan 2, 20250.08800.08800.08800.08800.0880-
Dec 31, 20240.08800.08800.08800.08800.088018,910
Dec 30, 20240.08880.10000.08880.08880.088838,554
Dec 27, 20240.03010.07000.03010.07000.07002,607
Dec 26, 20240.02040.02040.02040.02040.02041,079
Dec 24, 20240.01020.01020.01020.01020.0102-
Dec 23, 20240.01020.01020.01020.01020.01021,000
Dec 20, 20240.08880.08880.08880.08880.0888-
Dec 19, 20240.08880.08880.08880.08880.0888122
Dec 18, 20240.08000.08000.07000.07000.070020,827
Dec 17, 20240.08000.08990.08000.08990.08991,828
Dec 16, 20240.08000.08000.08000.08000.0800-
Dec 13, 20240.08000.08000.08000.08000.0800-
Dec 12, 20240.08000.08000.08000.08000.0800313
Dec 11, 20240.08100.08100.08100.08100.0810136
Dec 10, 20240.08000.08000.08000.08000.0800150
Dec 9, 20240.08000.08000.08000.08000.0800697
Dec 6, 20240.08100.08100.08100.08100.0810-
Dec 5, 20240.08100.08100.08100.08100.0810-
Dec 4, 20240.08000.08100.08000.08100.08106,425
Dec 3, 20240.08100.09000.08000.08000.080010,796
Dec 2, 20240.08000.08000.08000.08000.0800-
Nov 29, 20240.08000.08000.08000.08000.0800200
Nov 27, 20240.10000.10000.10000.10000.1000-
Nov 26, 20240.10000.10000.10000.10000.1000-
Nov 25, 20240.09940.10000.09940.10000.10004,105
Nov 22, 20240.08000.08000.08000.08000.08002,062
Nov 21, 20240.08100.08100.08100.08100.0810232
Nov 20, 20240.08000.08000.08000.08000.0800-
Nov 19, 20240.08000.08000.08000.08000.0800-
Nov 18, 20240.08000.08000.08000.08000.0800591
Nov 15, 20240.08000.09000.08000.09000.0900617
Nov 14, 20240.08100.08100.08000.08000.0800200
Nov 13, 20240.07500.07500.07500.07500.0750404
Nov 12, 20240.07000.07600.07000.07600.07605,175
Nov 11, 20240.07500.07600.07500.07600.07608,750
Nov 8, 20240.08500.08500.08500.08500.0850-
Nov 7, 20240.07500.08500.07500.08500.0850430
Nov 6, 20240.07080.07080.07080.07080.07083,260
Nov 5, 20240.13800.13800.07000.10400.10401,464
Nov 4, 20240.08100.08100.08100.08100.0810-
Nov 1, 20240.08100.08100.08100.08100.08101,000
Oct 31, 20240.07000.07000.07000.07000.0700-
Oct 30, 20240.07000.07000.07000.07000.0700450
Oct 29, 20240.08080.08080.08080.08080.0808-
Oct 28, 20240.08080.08080.08080.08080.0808-
Oct 25, 20240.08080.08080.08080.08080.0808680
Oct 24, 20240.07100.07100.07100.07100.0710-
Oct 23, 20240.07100.07100.07100.07100.0710209
Oct 22, 20240.10000.10000.10000.10000.10008,531
Oct 21, 20240.10000.13890.10000.13890.13891,200
Oct 18, 20240.11000.11000.11000.11000.1100-
Oct 17, 20240.10490.11000.10490.11000.11001,155
Oct 16, 20240.07000.07000.07000.07000.07008,034
Oct 15, 20240.07000.07000.07000.07000.0700200
Oct 14, 20240.10000.10000.10000.10000.1000-
Oct 11, 20240.10000.10000.10000.10000.100010,781
Oct 10, 20240.11950.11950.11950.11950.1195100
Oct 9, 20240.10000.10000.10000.10000.1000-
Oct 8, 20240.10000.10000.10000.10000.1000-
Oct 7, 20240.10000.10000.10000.10000.1000252
Oct 4, 20240.10000.10000.10000.10000.1000-
Oct 3, 20240.10000.10000.10000.10000.1000-
Oct 2, 20240.10000.10000.10000.10000.1000-
Oct 1, 20240.10000.10000.10000.10000.1000-
Sep 30, 20240.10000.10000.10000.10000.1000-
Sep 27, 20240.10000.10000.10000.10000.10004,698
Sep 26, 20240.07000.12400.07000.12400.12403,439
Sep 25, 20240.07080.07080.07080.07080.0708-
Sep 24, 20240.07080.07080.07080.07080.0708200
Sep 23, 20240.07000.07000.07000.07000.0700-
Sep 20, 20240.07000.07000.07000.07000.0700-
Sep 19, 20240.07000.07000.07000.07000.0700-
Sep 18, 20240.07000.07000.07000.07000.0700-
Sep 17, 20240.07000.07000.07000.07000.0700-
Sep 16, 20240.07000.07000.07000.07000.0700-
Sep 13, 20240.07000.07000.07000.07000.0700-
Sep 12, 20240.07000.07000.07000.07000.07001,500
Sep 11, 20240.07000.07000.07000.07000.0700-
Sep 10, 20240.07000.07000.07000.07000.0700-
Sep 9, 20240.07000.07000.07000.07000.0700100
Sep 6, 20240.07080.07080.07080.07080.0708-
Sep 5, 20240.07080.07080.07080.07080.0708-
Sep 4, 20240.07080.07080.07080.07080.0708100
Sep 3, 20240.07000.07000.07000.07000.07006,050
Aug 30, 20240.10000.10000.10000.10000.100010,343
Aug 29, 20240.09880.09880.09880.09880.0988-
Aug 28, 20240.09880.09880.09880.09880.0988-
Aug 27, 20240.06210.09880.06210.09880.09881,103
Aug 26, 20240.05100.06120.05100.06120.0612523
Aug 23, 20240.08000.08000.08000.08000.080012,507
Aug 22, 20240.09000.09000.09000.09000.09008,150
Aug 21, 20240.06000.06100.06000.06000.060016,515
Aug 20, 20240.07100.07100.07100.07100.0710-
Aug 19, 20240.07100.07100.07100.07100.0710-
Aug 16, 20240.06200.07100.06200.07100.07108,975
Aug 15, 20240.14480.14480.14480.14480.1448114
Aug 14, 20240.14760.14760.14760.14760.1476152
Aug 13, 20240.18430.18430.18430.18430.1843-
Aug 12, 20240.18430.18430.18430.18430.1843-
Aug 9, 20240.18430.18430.18430.18430.1843-
Aug 8, 20240.18430.18430.18430.18430.1843-
Aug 7, 20240.06100.18430.06100.18430.1843292
Aug 6, 20240.06000.06000.06000.06000.0600-
Aug 5, 20240.06000.06260.06000.06000.060011,570
Aug 2, 20240.06100.06100.06100.06100.0610-
Aug 1, 20240.06100.06100.06100.06100.0610-
Jul 31, 20240.06100.06100.06100.06100.0610-
Jul 30, 20240.06100.06100.06100.06100.0610-
Jul 29, 20240.06100.06100.06100.06100.0610-
Jul 26, 20240.06100.06100.06100.06100.0610500
Jul 25, 20240.19900.20000.19900.20000.20002,566
Jul 24, 20240.05100.05100.05100.05100.0510-
Jul 23, 20240.05100.05100.05100.05100.0510-
Jul 22, 20240.05100.05100.05100.05100.0510-
Jul 19, 20240.05100.05100.05100.05100.0510200
Jul 18, 20240.04570.04570.04570.04570.0457592
Jul 17, 20240.04310.04310.04310.04310.0431-
Jul 16, 20240.04310.04310.04310.04310.0431-
Jul 15, 20240.04310.04310.04310.04310.0431-
Jul 12, 20240.04310.04310.04310.04310.0431770
Jul 11, 20240.04300.04300.04300.04300.04307,023
Jul 10, 20240.04300.04300.04300.04300.0430104
Jul 9, 20240.18000.18000.18000.18000.1800-
Jul 8, 20240.12100.18000.12100.18000.18001,010
Jul 5, 20240.22500.22500.22500.22500.2250-
Jul 3, 20240.22500.22500.22500.22500.2250300
Jul 2, 20240.23000.23000.23000.23000.2300-
Jul 1, 20240.03010.23000.03000.23000.23005,108
Jun 28, 20240.24000.24000.24000.24000.2400-
Jun 27, 20240.24000.24000.24000.24000.2400-
Jun 26, 20240.24000.24000.24000.24000.2400700
Jun 25, 20240.24990.25000.24990.25000.2500919
Jun 24, 20240.24100.24100.24100.24100.2410100
Jun 21, 20240.01000.25990.01000.25990.25991,519
Jun 20, 20240.13230.26000.00500.00500.00501,235
Jun 18, 20240.00370.00370.00370.00370.0037-
Jun 17, 20240.00370.00370.00370.00370.0037-
Jun 14, 20240.00370.00370.00370.00370.00371,005
Jun 13, 20240.39990.39990.39990.39990.3999-
Jun 12, 20240.00250.42000.00250.39990.39995,713
Jun 11, 20240.00210.00210.00210.00210.0021-
Jun 10, 20240.00210.00210.00210.00210.0021-
Jun 7, 20240.00210.00210.00210.00210.0021-
Jun 6, 20240.00210.00210.00210.00210.0021-
Jun 5, 20240.00210.00210.00210.00210.0021-
Jun 4, 20240.00210.00210.00210.00210.0021-
Jun 3, 20240.00210.00210.00210.00210.0021-
May 31, 20240.00210.00210.00210.00210.0021-
May 30, 20240.00210.00210.00210.00210.0021-
May 29, 20240.00210.00210.00210.00210.0021-
May 28, 20240.00210.00210.00210.00210.00211,477
May 24, 20240.00010.00010.00010.00010.0001-
May 23, 20240.00010.00010.00010.00010.0001-
May 22, 20240.00010.00010.00010.00010.0001-
May 21, 20240.00010.00010.00010.00010.0001145
May 20, 20240.00010.00010.00010.00010.0001-
May 17, 20240.00010.00010.00010.00010.0001-
May 16, 20240.00010.00010.00010.00010.00011,140
May 15, 20240.00010.00010.00010.00010.0001-
May 14, 20240.00010.00010.00010.00010.0001-
May 13, 20240.00010.00010.00010.00010.0001-
May 10, 20240.00010.00010.00010.00010.0001859
May 9, 20240.00010.00010.00010.00010.0001-
May 8, 20240.00010.00010.00010.00010.0001-
May 7, 20240.00010.00010.00010.00010.00011,025
May 6, 20240.00010.00010.00010.00010.0001-
May 3, 20240.00010.00010.00010.00010.0001-
May 2, 20240.00010.00010.00010.00010.0001-
May 1, 20240.00010.00010.00010.00010.0001345
Apr 30, 20240.00010.00010.00010.00010.0001-
Apr 29, 20240.00010.00010.00010.00010.0001-
Apr 26, 20240.00010.00010.00010.00010.0001-
Apr 25, 20240.00010.00010.00010.00010.00012,020
Apr 24, 20240.00010.00010.00010.00010.0001-

Related Tickers

BZAIW Blaize Holdings, Inc.
0.2949
-1.70%
 
BZAI Blaize Holdings, Inc.
2.6250
+4.58%
 
BULL Webull Corporation Class A Ordinary Shares
19.32
-10.43%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
95.12
+4.57%
 
SOUN SoundHound AI, Inc.
9.36
+6.98%
 
MSTR Strategy Incorporated
349.67
+1.14%