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

Green Cures & Botanical Distribution Inc (OP: GRCU )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 28, 2024 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 31, 2017 0.0153 0.0163 0.0140 0.0141 395,976 -0.00(-7.84%)
May 30, 2017 0.0152 0.0163 0.0146 0.0153 639,274 +0.00(+1.06%)
May 26, 2017 0.0157 0.0157 0.0146 0.0151 280,180 +0.00(+2.30%)
May 25, 2017 0.0156 0.0156 0.0142 0.0148 380,116 -0.00(-4.52%)
May 24, 2017 0.0159 0.0159 0.0150 0.0155 118,187 -0.00(-2.46%)
May 23, 2017 0.0146 0.0160 0.0143 0.0159 247,252 +0.00(+9.59%)
May 22, 2017 0.0160 0.0169 0.0142 0.0145 257,659 -0.00(-12.09%)
May 19, 2017 0.0165 0.0165 0.0155 0.0165 307,874 +0.00(+0.58%)
May 18, 2017 0.0140 0.0164 0.0140 0.0164 477,521 +0.00(+11.56%)
May 17, 2017 0.0169 0.0169 0.0123 0.0147 1,294,939 -0.00(-12.50%)
May 16, 2017 0.0165 0.0169 0.0162 0.0168 215,267 +0.00(+1.82%)
May 15, 2017 0.0150 0.0165 0.0143 0.0165 286,636 +0.00(+3.13%)
May 12, 2017 0.0150 0.0169 0.0150 0.0160 163,993 -0.00(-4.76%)
May 11, 2017 0.0159 0.0170 0.0156 0.0168 209,703 +0.00(+7.69%)
May 10, 2017 0.0158 0.0160 0.0156 0.0156 121,097 -0.00(-2.50%)
May 09, 2017 0.0165 0.0165 0.0155 0.0160 435,704 -0.00(-1.84%)
May 08, 2017 0.0170 0.0170 0.0161 0.0163 83,758 -0.00(-4.12%)
May 05, 2017 0.0168 0.0178 0.0158 0.0170 714,195 -0.00(-4.49%)
May 04, 2017 0.0184 0.0184 0.0157 0.0178 121,604 +0.00(+4.71%)
May 03, 2017 0.0158 0.0171 0.0154 0.0170 436,629 +0.00(+7.59%)
May 02, 2017 0.0186 0.0186 0.0156 0.0158 538,844 -0.00(-3.07%)
May 01, 2017 0.0170 0.0179 0.0155 0.0163 717,725 +0.00(+1.87%)
Apr 28, 2017 0.0179 0.0179 0.0160 0.0160 233,465 -0.00(-10.61%)
Apr 27, 2017 0.0150 0.0182 0.0150 0.0179 385,503 +0.00(+0.56%)
Apr 26, 2017 0.0188 0.0189 0.0167 0.0178 442,588 +0.00(+5.33%)
Apr 25, 2017 0.0190 0.0195 0.0166 0.0169 370,100 -0.00(-11.05%)
Apr 24, 2017 0.0168 0.0190 0.0166 0.0190 1,025,101 +0.00(+9.83%)
Apr 21, 2017 0.0194 0.0195 0.0141 0.0173 1,790,059 -0.00(-8.95%)
Apr 20, 2017 0.0195 0.0210 0.0170 0.0190 3,298,911 +0.00(+0.00%)
Apr 19, 2017 0.0191 0.0196 0.0190 0.0190 1,474,325 -0.00(-2.56%)
Apr 18, 2017 0.0195 0.0200 0.0180 0.0195 829,316 +0.00(+0.00%)
Apr 17, 2017 0.0221 0.0225 0.0190 0.0195 1,320,305 -0.00(-9.30%)
Apr 13, 2017 0.0220 0.0245 0.0195 0.0215 4,520,903 +0.00(+2.38%)
Apr 12, 2017 0.0195 0.0220 0.0165 0.0210 4,264,185 +0.00(+10.53%)
Apr 11, 2017 0.0205 0.0250 0.0184 0.0190 6,498,175 +0.00(+8.57%)
Apr 10, 2017 0.0141 0.0205 0.0140 0.0175 6,231,297 +0.00(+22.81%)
Apr 07, 2017 0.0134 0.0143 0.0134 0.0143 356,365 +0.00(+1.79%)
Apr 06, 2017 0.0130 0.0143 0.0118 0.0140 3,366,656 +0.00(+7.69%)
Apr 05, 2017 0.0138 0.0151 0.0116 0.0130 2,575,695 -0.00(-13.33%)
Apr 04, 2017 0.0153 0.0157 0.0140 0.0150 437,933 +0.00(+0.00%)
Apr 03, 2017 0.0146 0.0157 0.0141 0.0150 2,260,929 +0.00(+0.00%)
Mar 31, 2017 0.0162 0.0166 0.0148 0.0150 1,480,222 -0.00(-8.54%)
Mar 30, 2017 0.0157 0.0164 0.0148 0.0164 1,847,147 +0.00(+2.50%)
Mar 29, 2017 0.0163 0.0170 0.0150 0.0160 1,909,953 +0.00(+0.00%)
Mar 28, 2017 0.0161 0.0170 0.0150 0.0160 3,604,601 -0.00(-1.54%)
Mar 27, 2017 0.0180 0.0180 0.0157 0.0163 2,940,768 -0.00(-9.72%)
Mar 24, 2017 0.0158 0.0196 0.0152 0.0180 3,121,660 +0.00(+15.38%)
Mar 23, 2017 0.0180 0.0185 0.0150 0.0156 5,471,640 -0.00(-14.19%)
Mar 22, 2017 0.0184 0.0197 0.0180 0.0182 482,257 -0.00(-3.30%)
Mar 21, 2017 0.0192 0.0195 0.0175 0.0188 1,629,777 -0.00(-0.27%)
Mar 20, 2017 0.0183 0.0195 0.0182 0.0188 677,103 +0.00(+3.01%)
Mar 17, 2017 0.0195 0.0195 0.0181 0.0183 705,647 +0.00(+0.00%)
Mar 16, 2017 0.0181 0.0189 0.0175 0.0183 854,893 +0.00(+1.10%)
Mar 15, 2017 0.0183 0.0200 0.0181 0.0181 343,934 +0.00(+0.00%)
Mar 14, 2017 0.0205 0.0207 0.0181 0.0181 1,485,695 -0.00(-9.50%)
Mar 13, 2017 0.0207 0.0207 0.0191 0.0200 331,928 -0.00(-2.44%)
Mar 10, 2017 0.0170 0.0207 0.0170 0.0205 577,511 +0.00(+5.13%)
Mar 09, 2017 0.0200 0.0209 0.0190 0.0195 1,047,517 -0.00(-4.41%)
Mar 08, 2017 0.0210 0.0217 0.0182 0.0204 796,155 -0.00(-3.32%)
Mar 07, 2017 0.0212 0.0222 0.0203 0.0211 643,759 -0.00(-4.09%)
Mar 06, 2017 0.0215 0.0230 0.0200 0.0220 564,365 +0.00(+3.77%)
Mar 03, 2017 0.0221 0.0230 0.0200 0.0212 1,001,434 -0.00(-4.07%)
Mar 02, 2017 0.0210 0.0230 0.0205 0.0221 681,072 +0.00(+5.74%)
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.