Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grown Rogue International Inc (OP: NVSIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2019 0.2645 0.2645 0.2645 0 +0.01(+3.40%)
May 07, 2019 0.2579 0.2659 0.2543 0.2558 59,691 -0.00(-1.84%)
May 06, 2019 0.2715 0.2715 0.2450 0.2606 62,375 -0.01(-3.48%)
May 03, 2019 0.2661 0.2700 0.2600 0.2700 17,500 +0.01(+4.61%)
May 02, 2019 0.2807 0.2807 0.2431 0.2581 27,080 -0.04(-13.94%)
May 01, 2019 0.3762 0.3762 0.2770 0.2999 18,200 +0.02(+7.38%)
Apr 30, 2019 0.2650 0.2951 0.2650 0.2793 13,329 +0.01(+2.35%)
Apr 29, 2019 0.2879 0.2899 0.2658 0.2729 14,930 -0.02(-5.90%)
Apr 26, 2019 0.2769 0.2951 0.2730 0.2900 34,900 +0.01(+4.28%)
Apr 25, 2019 0.2650 0.2797 0.2634 0.2781 17,619 -0.01(-3.34%)
Apr 24, 2019 0.2882 0.3019 0.2600 0.2877 37,200 -0.01(-3.20%)
Apr 23, 2019 0.2941 0.2972 0.2773 0.2972 46,660 +0.00(+1.05%)
Apr 22, 2019 0.2861 0.3083 0.2800 0.2941 78,134 +0.03(+9.33%)
Apr 18, 2019 0.2768 0.2900 0.2600 0.2690 37,600 +0.01(+3.46%)
Apr 17, 2019 0.2800 0.2904 0.2600 0.2600 39,850 -0.02(-7.14%)
Apr 16, 2019 0.2936 0.3050 0.2800 0.2800 20,412 +0.00(+0.00%)
Apr 15, 2019 0.2826 0.3100 0.2786 0.2800 41,015 -0.02(-5.66%)
Apr 12, 2019 0.2850 0.3058 0.2800 0.2968 34,700 +0.01(+2.34%)
Apr 11, 2019 0.3250 0.3250 0.2878 0.2900 47,798 -0.01(-3.33%)
Apr 10, 2019 0.3145 0.3198 0.2980 0.3000 59,538 -0.01(-3.10%)
Apr 09, 2019 0.3111 0.3111 0.2900 0.3096 31,992 -0.00(-0.48%)
Apr 08, 2019 0.3625 0.3625 0.2984 0.3111 90,876 +0.01(+4.75%)
Apr 05, 2019 0.2970 0.3028 0.2800 0.2970 54,700 -0.00(-0.24%)
Apr 04, 2019 0.2879 0.3000 0.2810 0.2977 23,536 +0.02(+5.68%)
Apr 03, 2019 0.2993 0.3000 0.2500 0.2817 53,809 -0.01(-2.86%)
Apr 02, 2019 0.2975 0.5200 0.2511 0.2900 118,575 +0.00(+0.00%)
Apr 01, 2019 0.2869 0.3000 0.2863 0.2900 58,867 +0.00(+0.87%)
Mar 29, 2019 0.2874 0.5700 0.2824 0.2875 10,500 +0.01(+2.35%)
Mar 28, 2019 0.2812 0.2812 0.2600 0.2809 2,000 -0.00(-0.28%)
Mar 27, 2019 0.2779 0.2888 0.2303 0.2817 28,959 -0.02(-6.38%)
Mar 26, 2019 0.2968 0.3009 0.2745 0.3009 19,701 +0.02(+5.47%)
Mar 25, 2019 0.2997 0.3008 0.2800 0.2853 18,272 -0.01(-4.96%)
Mar 22, 2019 0.3160 0.3235 0.2964 0.3002 31,900 +0.00(+1.56%)
Mar 21, 2019 0.2832 0.2956 0.2832 0.2956 9,209 +0.02(+5.57%)
Mar 20, 2019 0.3275 0.3275 0.2800 0.2800 102,220 -0.04(-11.76%)
Mar 19, 2019 0.3317 0.3520 0.3085 0.3173 66,588 +0.01(+3.09%)
Mar 18, 2019 0.2649 0.3389 0.2649 0.3078 184,352 +0.03(+10.20%)
Mar 15, 2019 0.2500 0.2793 0.2491 0.2793 33,600 +0.05(+21.43%)
Mar 14, 2019 0.2193 0.2368 0.2193 0.2300 105,000 +0.01(+3.79%)
Mar 13, 2019 0.2220 0.2220 0.2196 0.2216 8,340 +0.01(+5.57%)
Mar 12, 2019 0.2131 0.2300 0.2099 0.2099 29,639 -0.00(-1.50%)
Mar 11, 2019 0.2069 0.2164 0.2068 0.2131 8,950 +0.01(+4.10%)
Mar 08, 2019 0.2054 0.2054 0.1994 0.2047 11,500 +0.00(+0.24%)
Mar 07, 2019 0.2059 0.2059 0.1998 0.2042 10,028 -0.01(-5.33%)
Mar 06, 2019 0.2262 0.2290 0.2142 0.2157 13,713 -0.01(-6.09%)
Mar 05, 2019 0.2098 0.2323 0.2098 0.2297 39,602 +0.03(+14.85%)
Mar 04, 2019 0.2331 0.2400 0.1995 0.2000 37,157 -0.04(-16.67%)
Mar 01, 2019 0.2381 0.2400 0.2196 0.2400 37,900 +0.01(+4.35%)
Feb 28, 2019 0.2300 0.2475 0.2284 0.2300 30,755 +0.00(+0.00%)
Feb 27, 2019 0.2378 0.2378 0.2300 0.2300 1,180 -0.01(-3.12%)
Feb 26, 2019 0.2721 0.2743 0.2289 0.2374 78,600 -0.00(-1.08%)
Feb 25, 2019 0.2140 0.2400 0.2140 0.2400 7,350 +0.02(+11.11%)
Feb 22, 2019 0.2064 0.2200 0.2064 0.2160 21,700 +0.01(+6.46%)
Feb 21, 2019 0.2029 0.2029 0.2029 0.2029 2,580 -0.00(-1.93%)
Feb 20, 2019 0.2050 0.2100 0.2050 0.2069 6,507 +0.02(+9.47%)
Feb 19, 2019 0.1778 0.1890 0.1778 0.1890 19,300 -0.00(-0.84%)
Feb 15, 2019 0.1822 0.1927 0.1737 0.1906 19,100 +0.01(+5.36%)
Feb 14, 2019 0.1896 0.1896 0.1739 0.1809 2,345 -0.01(-4.59%)
Feb 13, 2019 0.1902 0.1902 0.1896 0.1896 2,325 +0.00(+1.39%)
Feb 12, 2019 0.1905 0.1928 0.1769 0.1870 7,350 -0.01(-3.51%)
Feb 11, 2019 0.1938 0.1938 0.1938 0.1938 2,000 -0.01(-3.10%)
Feb 08, 2019 0.1800 0.2000 0.1800 0.2000 7,100 -0.00(-0.50%)
Feb 07, 2019 0.2000 0.2010 0.1986 0.2010 85,950 +0.00(+1.41%)
Feb 06, 2019 0.1954 0.2000 0.1763 0.1982 22,300 -0.00(-1.83%)
Feb 05, 2019 0.1921 0.2150 0.1867 0.2019 90,881 +0.01(+6.26%)
Feb 04, 2019 0.1999 0.2095 0.1900 0.1900 24,286 -0.01(-4.90%)
Feb 01, 2019 0.2165 0.2192 0.1988 0.1998 29,100 -0.02(-7.59%)
Jan 31, 2019 0.2074 0.2186 0.1998 0.2162 15,497 +0.01(+4.70%)
Jan 30, 2019 0.1998 0.2100 0.1998 0.2065 3,601 +0.01(+4.29%)
Jan 29, 2019 0.2186 0.2186 0.1980 0.1980 4,450 -0.01(-5.13%)
Jan 28, 2019 0.2296 0.2296 0.1924 0.2087 21,960 +0.01(+4.45%)
Jan 25, 2019 0.2301 0.2312 0.1998 0.1998 20,600 -0.02(-8.10%)
Jan 24, 2019 0.1850 0.2209 0.1850 0.2174 21,178 +0.03(+17.51%)
Jan 23, 2019 0.2245 0.2245 0.1850 0.1850 17,650 -0.01(-6.89%)
Jan 22, 2019 0.2061 0.2118 0.1987 0.1987 53,780 -0.01(-6.80%)
Jan 18, 2019 0.2167 0.2167 0.2132 0.2132 8,000 -0.02(-7.63%)
Jan 17, 2019 0.2200 0.2350 0.2200 0.2308 6,787 +0.01(+4.91%)
Jan 16, 2019 0.2496 0.2530 0.2200 0.2200 20,930 -0.01(-2.78%)
Jan 15, 2019 0.2322 0.2322 0.2185 0.2263 25,332 -0.00(-1.61%)
Jan 14, 2019 0.2430 0.2447 0.2217 0.2300 26,232 -0.02(-6.62%)
Jan 11, 2019 0.2456 0.2601 0.2427 0.2463 72,900 -0.00(-1.16%)
Jan 10, 2019 0.2603 0.2610 0.2490 0.2492 42,976 -0.00(-0.91%)
Jan 09, 2019 0.2587 0.2587 0.2424 0.2515 9,472 -0.01(-4.52%)
Jan 08, 2019 0.2634 0.2634 0.2634 0.2634 6,027 -0.00(-1.39%)
Jan 07, 2019 0.2400 0.2730 0.2314 0.2671 26,700 +0.04(+20.04%)
Jan 04, 2019 0.2225 0.2225 0.2225 0.2225 3,500 +0.01(+2.82%)
Jan 03, 2019 0.2450 0.2450 0.2164 0.2164 39,430 -0.02(-7.68%)
Jan 02, 2019 0.2672 0.2672 0.2187 0.2344 4,855 -0.04(-14.70%)
Dec 31, 2018 0.2526 0.2748 0.2526 0.2748 700 +0.03(+14.21%)
Dec 28, 2018 0.2539 0.2800 0.2406 0.2406 31,500 -0.04(-14.07%)
Dec 27, 2018 0.2800 0.2800 0.2800 0.2800 2,000 +0.03(+12.00%)
Dec 26, 2018 0.2500 0.2500 0.2500 0.2500 1,071 -0.04(-13.94%)
Dec 24, 2018 0.2905 0.2905 0.2905 0.2905 400 +0.00(+0.17%)
Dec 21, 2018 0.2910 0.2910 0.2896 0.2900 38,200 +0.02(+7.41%)
Dec 20, 2018 0.2876 0.2893 0.2621 0.2700 2,765 -0.02(-6.90%)
Dec 19, 2018 0.2883 0.2901 0.2500 0.2900 3,250 +0.00(+0.80%)
Dec 18, 2018 0.2788 0.2963 0.2777 0.2877 40,950 +0.00(+0.81%)
Dec 17, 2018 0.2969 0.2969 0.2800 0.2854 5,271 -0.00(-1.59%)
Dec 14, 2018 0.3060 0.3100 0.2900 0.2900 6,500 -0.02(-5.01%)
Dec 13, 2018 0.3143 0.3200 0.3000 0.3053 15,532 -0.01(-2.37%)
Dec 12, 2018 0.2903 0.3200 0.2831 0.3127 5,620 +0.02(+6.51%)
Dec 11, 2018 0.3078 0.3078 0.2936 0.2936 10,591 +0.01(+2.48%)
Dec 10, 2018 0.2865 0.2865 0.2865 0.2865 722 -0.01(-4.50%)
Dec 07, 2018 0.2679 0.3109 0.2679 0.3000 24,700 +0.04(+14.85%)
Dec 06, 2018 0.2180 0.2754 0.2103 0.2612 7,672 -0.00(-0.08%)
Dec 04, 2018 0.3100 0.3100 0.2614 0.2614 9,400 -0.03(-11.39%)
Dec 03, 2018 0.3073 0.3073 0.2902 0.2950 15,388 -0.00(-0.84%)
Nov 30, 2018 0.2897 0.2975 0.2800 0.2975 12,300 +0.07(+30.20%)
Nov 29, 2018 0.3200 0.3427 0.2209 0.2285 12,906 -0.08(-24.76%)
Nov 28, 2018 0.3431 0.3431 0.3037 0.3037 10,592 -0.02(-5.57%)
Nov 27, 2018 0.3216 0.3216 0.3216 0.3216 500 -0.03(-8.11%)
Nov 26, 2018 0.3500 0.3500 0.3500 0.3500 1,000 +0.30(+600.00%)
Nov 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.