Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The Greenrose Holding Company Inc (OP: GNRS )

N/A UNCHANGED
Last Price Updated: 1:38 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.4505 0.6000 0.3700 0.3700 12,383 -0.10(-22.11%)
Dec 29, 2022 0.6800 0.6800 0.4750 0.4750 2,590 -0.03(-5.00%)
Dec 28, 2022 0.6900 0.6900 0.5000 0.5000 1,727 +0.02(+4.17%)
Dec 27, 2022 0.4600 0.6000 0.4600 0.4800 10,860 -0.12(-20.00%)
Dec 23, 2022 0.6000 0.6000 0.6000 0.6000 103 +0.00(+0.00%)
Dec 22, 2022 0.4500 0.6000 0.4000 0.6000 10,918 +0.20(+50.00%)
Dec 21, 2022 0.4500 0.4500 0.4000 0.4000 3,432 +0.00(+0.00%)
Dec 20, 2022 0.4500 0.4500 0.3610 0.4000 2,608 +0.04(+10.80%)
Dec 19, 2022 0.5900 0.5900 0.3610 0.3610 775 -0.09(-19.78%)
Dec 16, 2022 0.4500 0.4500 0.4500 0.4500 100 +0.04(+10.97%)
Dec 15, 2022 0.4499 0.4850 0.3700 0.4055 12,800 +0.01(+2.55%)
Dec 14, 2022 0.5900 0.5900 0.3954 0.3954 1,154 +0.04(+9.83%)
Dec 13, 2022 0.3600 0.6000 0.3600 0.3600 250 -0.24(-40.00%)
Dec 12, 2022 0.5999 0.6000 0.3651 0.6000 3,463 +0.00(+0.00%)
Dec 09, 2022 0.3651 0.6000 0.3651 0.6000 740 +0.23(+62.16%)
Dec 08, 2022 0.3600 0.6000 0.3600 0.3700 1,048 +0.00(+0.00%)
Dec 07, 2022 0.4275 0.6000 0.3700 0.3700 723 -0.23(-38.33%)
Dec 06, 2022 0.3600 0.6000 0.3600 0.6000 822 +0.22(+57.89%)
Dec 05, 2022 0.4800 0.6000 0.3600 0.3800 2,709 +0.02(+5.56%)
Dec 02, 2022 0.3600 0.3600 0.3600 0.3600 309 +0.00(+0.00%)
Dec 01, 2022 0.3205 0.3900 0.3205 0.3600 3,676 +0.04(+12.50%)
Nov 30, 2022 0.3200 0.3200 0.3200 0.3200 2,076 -0.09(-22.42%)
Nov 29, 2022 0.3900 0.4125 0.3900 0.4125 678 +0.04(+12.18%)
Nov 28, 2022 0.3907 0.3907 0.3677 0.3677 4,481 -0.23(-38.72%)
Nov 25, 2022 0.3800 0.6000 0.3800 0.6000 6,201 +0.19(+46.31%)
Nov 23, 2022 0.3350 0.4350 0.3300 0.4101 7,397 -0.01(-2.50%)
Nov 22, 2022 0.6900 0.6900 0.3200 0.4206 2,981 -0.28(-39.92%)
Nov 21, 2022 0.7100 0.7100 0.7001 0.7001 1,872 +0.00(+0.00%)
Nov 17, 2022 0.7001 123 +0.00(+0.00%)
Nov 16, 2022 0.7001 0.7001 0.7001 0.7001 163 +0.00(+0.00%)
Nov 15, 2022 0.7001 0.7001 0.7001 0.7001 352 +0.00(+0.00%)
Nov 14, 2022 0.7500 0.7500 0.7001 0.7001 3,449 +0.00(+0.00%)
Nov 10, 2022 0.7001 79 -0.10(-12.49%)
Nov 09, 2022 0.8000 0.9000 0.7500 0.8000 3,767 -0.10(-11.11%)
Nov 08, 2022 0.9000 0.9000 0.9000 0.9000 958 -0.17(-15.89%)
Nov 04, 2022 1.070 44 +0.00(+0.00%)
Nov 03, 2022 0.9000 1.070 0.9000 1.070 551 -0.01(-0.93%)
Nov 02, 2022 1.080 1.080 1.080 1.080 240 +0.01(+0.93%)
Oct 31, 2022 1.070 135 +0.02(+1.90%)
Oct 28, 2022 1.040 1.050 1.040 1.050 704 +0.00(+0.00%)
Oct 27, 2022 1.050 1.050 1.050 1.050 100 -0.04(-3.67%)
Oct 26, 2022 1.090 1.090 1.090 1.090 178 +0.09(+9.00%)
Oct 25, 2022 1.000 1.000 1.000 1.000 550 +0.06(+6.38%)
Oct 24, 2022 1.000 1.000 0.9000 0.9400 5,020 +0.04(+4.44%)
Oct 21, 2022 0.9090 1.000 0.9000 0.9000 310 -0.10(-10.00%)
Oct 20, 2022 1.000 1.000 1.000 1.000 102 +0.10(+11.11%)
Oct 19, 2022 1.000 1.000 0.9000 0.9000 376 -0.10(-10.00%)
Oct 18, 2022 1.000 1.000 1.000 1.000 337 +0.10(+11.11%)
Oct 17, 2022 1.000 1.000 0.9000 0.9000 277 -0.05(-5.26%)
Oct 14, 2022 0.9500 1.100 0.9500 0.9500 1,860 -0.04(-4.04%)
Oct 13, 2022 1.330 1.350 0.9100 0.9900 28,953 -0.09(-8.33%)
Oct 12, 2022 1.150 1.150 1.030 1.080 3,878 -0.07(-6.09%)
Oct 11, 2022 1.220 1.400 1.070 1.150 4,845 -0.35(-23.33%)
Oct 10, 2022 1.350 1.500 1.350 1.500 533 +0.05(+3.45%)
Oct 07, 2022 1.500 1.500 1.150 1.450 1,691 +0.09(+6.62%)
Oct 06, 2022 1.250 1.360 1.000 1.360 52,731 +0.11(+8.80%)
Oct 05, 2022 1.360 1.360 1.250 1.250 819 -0.11(-8.09%)
Oct 04, 2022 1.500 1.500 1.360 1.360 275 +0.21(+18.26%)
Oct 03, 2022 1.300 1.300 1.150 1.150 340 +0.01(+0.88%)
Sep 30, 2022 1.590 1.590 1.120 1.140 12,677 -0.21(-15.56%)
Sep 29, 2022 1.350 1.690 1.350 1.350 260 -0.15(-10.00%)
Sep 28, 2022 1.690 1.690 1.500 1.500 523 +0.10(+7.14%)
Sep 27, 2022 1.750 1.750 1.400 1.400 455 -0.10(-6.67%)
Sep 26, 2022 1.760 1.760 1.500 1.500 26,901 +0.00(+0.00%)
Sep 23, 2022 1.500 1.760 1.500 1.500 402 -0.26(-14.77%)
Sep 22, 2022 1.750 1.760 1.750 1.760 15,646 +0.19(+12.10%)
Sep 21, 2022 1.610 1.740 1.400 1.570 2,080 -0.18(-10.29%)
Sep 20, 2022 1.750 1.750 1.750 1.750 100 +0.25(+16.67%)
Sep 19, 2022 2.000 2.010 1.495 1.500 58,713 -0.50(-25.00%)
Sep 16, 2022 2.000 2.000 1.990 2.000 1,415 +0.35(+21.21%)
Sep 15, 2022 2.000 2.000 1.650 1.650 1,232 -0.21(-11.29%)
Sep 14, 2022 1.860 2.130 1.860 1.860 409 +0.04(+2.20%)
Sep 13, 2022 2.200 2.200 1.820 1.820 854 -0.29(-13.74%)
Sep 12, 2022 2.140 2.150 2.110 2.110 2,760 +0.00(+0.00%)
Sep 09, 2022 2.140 2.140 2.110 2.110 1,706 -0.03(-1.40%)
Sep 08, 2022 2.140 2.150 2.140 2.140 526 +0.04(+1.90%)
Sep 07, 2022 2.040 2.140 2.020 2.100 743 +0.35(+20.00%)
Sep 06, 2022 1.750 1.945 1.725 1.750 657 -0.09(-4.89%)
Sep 02, 2022 2.240 2.240 1.840 1.840 501 +0.08(+4.55%)
Sep 01, 2022 1.760 2.250 1.760 1.760 200 -0.24(-12.00%)
Aug 31, 2022 1.750 2.020 1.750 2.000 77,609 +0.39(+24.22%)
Aug 30, 2022 1.590 1.750 1.590 1.610 7,881 -0.14(-8.00%)
Aug 29, 2022 1.750 1.750 1.750 1.750 162 +0.00(+0.00%)
Aug 26, 2022 1.750 1.750 1.750 1.750 219 +0.05(+2.94%)
Aug 25, 2022 1.750 1.750 1.700 1.700 261 +0.02(+1.19%)
Aug 24, 2022 1.980 1.980 1.680 1.680 683 -0.18(-9.68%)
Aug 23, 2022 1.990 1.990 1.860 1.860 445 +0.00(+0.00%)
Aug 22, 2022 1.860 1.860 1.750 1.860 1,336 -0.01(-0.53%)
Aug 19, 2022 2.000 2.000 1.870 1.870 708 -0.13(-6.50%)
Aug 18, 2022 2.000 2.000 2.000 2.000 102 +0.00(+0.00%)
Aug 17, 2022 2.000 2.000 2.000 2.000 146 +0.14(+7.53%)
Aug 16, 2022 2.000 2.030 1.860 1.860 31,212 -0.15(-7.46%)
Aug 15, 2022 2.490 2.800 1.980 2.010 5,811 -0.49(-19.60%)
Aug 12, 2022 2.000 2.800 2.000 2.500 934 +0.50(+25.00%)
Aug 11, 2022 2.400 2.400 1.860 2.000 1,169 -0.22(-9.91%)
Aug 10, 2022 2.300 2.780 2.220 2.220 701 -0.16(-6.72%)
Aug 08, 2022 2.380 200 -0.14(-5.56%)
Aug 05, 2022 2.600 2.660 2.520 2.520 629 -0.36(-12.50%)
Aug 04, 2022 2.880 2.880 2.880 2.880 100 +0.08(+2.86%)
Aug 03, 2022 2.800 2.990 2.800 2.800 2,744 +0.15(+5.66%)
Aug 02, 2022 2.650 2.650 2.650 2.650 200 +0.10(+3.92%)
Aug 01, 2022 2.540 2.550 2.540 2.550 2,144 +0.00(+0.00%)
Jul 29, 2022 2.550 2.550 2.550 2.550 226 +0.00(+0.00%)
Jul 28, 2022 2.540 2.550 2.540 2.550 1,405 +0.12(+4.94%)
Jul 27, 2022 2.630 2.640 2.420 2.430 1,035 +0.13(+5.65%)
Jul 26, 2022 2.620 2.620 2.300 2.300 4,489 +0.03(+1.32%)
Jul 25, 2022 2.616 2.616 2.270 2.270 3,898 -0.37(-14.02%)
Jul 22, 2022 2.790 2.790 2.270 2.640 1,023 -0.15(-5.38%)
Jul 21, 2022 2.790 2.790 2.790 2.790 102 +0.00(+0.00%)
Jul 20, 2022 2.790 2.790 2.790 2.790 557 +0.12(+4.49%)
Jul 19, 2022 2.685 2.840 2.520 2.670 632 -0.09(-3.26%)
Jul 18, 2022 2.980 2.980 2.760 2.760 1,227 +0.08(+2.99%)
Jul 15, 2022 2.680 2.680 2.680 2.680 932 -0.52(-16.25%)
Jul 14, 2022 3.200 3.200 3.200 3.200 103 +0.35(+12.28%)
Jul 12, 2022 2.850 19 +0.31(+12.20%)
Jul 11, 2022 2.070 3.330 2.070 2.540 1,277 -0.81(-24.18%)
Jul 08, 2022 3.350 3.350 3.350 3.350 101 +0.76(+29.34%)
Jul 07, 2022 2.750 3.380 2.590 2.590 897 +0.04(+1.57%)
Jul 06, 2022 2.690 3.380 2.550 2.550 4,119 -0.20(-7.27%)
Jul 05, 2022 1.860 2.750 1.860 2.750 2,781 +0.72(+35.46%)
Jul 01, 2022 2.450 2.450 2.010 2.030 591 -0.49(-19.44%)
Jun 30, 2022 2.520 2.520 2.520 2.520 121 -0.00(-0.20%)
Jun 29, 2022 2.740 2.740 2.500 2.525 4,012 +0.48(+23.17%)
Jun 28, 2022 2.330 2.500 2.050 2.050 6,330 -0.20(-8.89%)
Jun 27, 2022 2.220 2.250 2.220 2.250 402 +0.23(+11.52%)
Jun 24, 2022 2.250 2.250 2.018 2.018 1,019 -0.23(-10.33%)
Jun 23, 2022 2.250 2.250 2.250 2.250 1,105 +0.30(+15.38%)
Jun 22, 2022 1.950 2.250 1.950 1.950 732 -0.20(-9.30%)
Jun 21, 2022 2.150 2.150 2.100 2.150 5,834 +0.15(+7.50%)
Jun 16, 2022 2.000 148 +0.15(+8.11%)
Jun 15, 2022 2.240 2.240 1.850 1.850 2,527 -0.15(-7.50%)
Jun 14, 2022 2.000 2.000 2.000 2.000 221 +0.14(+7.53%)
Jun 13, 2022 2.440 2.440 1.860 1.860 2,273 -0.58(-23.77%)
Jun 10, 2022 2.450 2.450 2.100 2.440 638 +0.14(+6.09%)
Jun 09, 2022 2.300 2.300 2.300 2.300 300 +0.00(+0.00%)
Jun 08, 2022 2.450 2.450 2.300 2.300 396 +0.21(+10.05%)
Jun 07, 2022 2.040 2.090 2.040 2.090 1,087 +0.04(+1.95%)
Jun 06, 2022 2.200 2.210 2.050 2.050 1,069 -0.20(-8.89%)
Jun 03, 2022 2.440 2.440 2.200 2.250 649 +0.10(+4.65%)
Jun 02, 2022 2.200 2.200 2.150 2.150 1,872 +0.10(+4.88%)
Jun 01, 2022 2.450 2.450 2.000 2.050 1,398 -0.43(-17.34%)
May 31, 2022 1.800 2.500 1.800 2.480 553 -0.02(-0.80%)
May 27, 2022 1.980 2.500 1.580 2.500 1,121 +0.95(+61.29%)
May 24, 2022 1.550 109 -0.27(-14.84%)
May 23, 2022 1.770 1.820 1.770 1.820 498 +0.05(+2.82%)
May 20, 2022 2.020 2.020 1.770 1.770 1,796 -0.27(-13.24%)
May 19, 2022 2.200 2.200 2.040 2.040 738 +0.14(+7.37%)
May 18, 2022 1.760 2.000 1.760 1.900 484 -0.10(-5.00%)
May 17, 2022 1.700 2.250 1.500 2.000 14,820 +0.49(+32.45%)
May 16, 2022 1.600 1.600 1.110 1.510 4,815 -0.09(-5.63%)
May 13, 2022 1.600 1.700 1.510 1.600 7,164 +0.09(+5.96%)
May 12, 2022 1.060 1.720 1.050 1.510 48,623 +0.26(+20.80%)
May 11, 2022 1.190 1.250 1.060 1.250 4,569 +0.00(+0.00%)
May 10, 2022 1.375 1.750 1.250 1.250 4,115 -0.30(-19.35%)
May 09, 2022 1.550 1.750 1.500 1.550 1,257 -0.20(-11.43%)
May 06, 2022 2.100 2.150 1.680 1.750 7,235 -0.40(-18.60%)
May 05, 2022 2.250 2.250 2.130 2.150 1,386 -0.10(-4.44%)
May 04, 2022 2.250 2.450 2.250 2.250 1,126 +0.00(+0.00%)
May 03, 2022 2.250 2.250 2.250 2.250 969 +0.06(+2.74%)
May 02, 2022 2.520 2.520 2.160 2.190 2,347 -0.33(-13.10%)
Apr 29, 2022 2.900 2.900 2.520 2.520 1,737 +0.01(+0.40%)
Apr 28, 2022 3.120 3.120 2.130 2.510 3,154 -0.61(-19.55%)
Apr 27, 2022 3.121 3.121 3.120 3.120 580 -0.01(-0.32%)
Apr 26, 2022 3.130 3.130 3.120 3.130 1,367 +0.00(+0.00%)
Apr 25, 2022 3.595 3.690 3.040 3.130 3,278 -0.12(-3.69%)
Apr 22, 2022 3.450 3.450 3.250 3.250 725 +0.00(+0.00%)
Apr 21, 2022 3.260 3.260 3.210 3.250 1,360 +0.00(+0.00%)
Apr 20, 2022 3.210 3.250 3.210 3.250 951 -0.07(-2.11%)
Apr 19, 2022 3.210 3.770 3.210 3.320 4,958 +0.20(+6.41%)
Apr 18, 2022 3.890 3.890 3.120 3.120 3,471 -0.77(-19.79%)
Apr 14, 2022 3.820 3.890 3.820 3.890 1,105 +0.09(+2.37%)
Apr 13, 2022 3.850 3.850 3.800 3.800 3,962 -0.05(-1.30%)
Apr 12, 2022 3.985 3.985 3.850 3.850 2,120 -0.09(-2.28%)
Apr 11, 2022 3.940 3.940 3.940 3.940 222 +0.02(+0.51%)
Apr 07, 2022 3.920 311 +0.03(+0.77%)
Apr 06, 2022 3.800 3.890 3.800 3.890 997 +0.09(+2.37%)
Apr 05, 2022 3.800 3.800 3.800 3.800 504 +0.00(+0.00%)
Apr 04, 2022 3.800 3.800 3.800 3.800 1,012 -0.20(-5.00%)
Apr 01, 2022 3.800 4.000 3.800 4.000 1,195 +0.04(+1.01%)
Mar 31, 2022 3.900 3.960 3.900 3.960 1,128 -0.04(-1.00%)
Mar 30, 2022 4.000 4.010 3.980 4.000 20,782 +0.00(+0.00%)
Mar 29, 2022 3.920 4.010 3.860 4.000 17,231 +0.00(+0.00%)
Mar 28, 2022 4.050 4.190 3.950 4.000 17,109 -0.01(-0.25%)
Mar 25, 2022 3.950 4.400 3.950 4.010 4,360 +0.01(+0.25%)
Mar 24, 2022 4.090 4.090 4.000 4.000 1,046 +0.10(+2.56%)
Mar 23, 2022 3.900 3.900 3.900 3.900 694 -0.05(-1.27%)
Mar 22, 2022 3.800 3.950 3.800 3.950 649 -0.14(-3.42%)
Mar 21, 2022 3.950 4.090 3.950 4.090 2,487 +0.16(+4.07%)
Mar 18, 2022 3.930 4.000 3.930 3.930 24,339 -0.07(-1.75%)
Mar 17, 2022 3.900 4.090 3.900 4.000 7,455 +0.10(+2.56%)
Mar 16, 2022 3.890 3.900 3.880 3.900 3,342 -0.10(-2.50%)
Mar 15, 2022 4.410 4.410 3.900 4.000 1,287 +0.05(+1.27%)
Mar 14, 2022 3.900 3.975 3.900 3.950 2,674 -0.23(-5.50%)
Mar 11, 2022 3.600 4.180 3.600 4.180 1,895 +0.28(+7.18%)
Mar 10, 2022 3.900 3.900 3.750 3.900 1,732 -0.03(-0.76%)
Mar 09, 2022 4.010 4.010 3.900 3.930 1,173 -0.27(-6.43%)
Mar 08, 2022 4.045 4.200 3.900 4.200 1,424 +0.34(+8.81%)
Mar 07, 2022 3.600 3.860 3.600 3.860 1,685 -0.34(-8.10%)
Mar 04, 2022 4.200 4.200 4.200 4.200 116 +0.00(+0.00%)
Mar 03, 2022 3.940 4.200 3.940 4.200 1,411 +0.26(+6.60%)
Mar 02, 2022 3.650 4.180 3.650 3.940 15,308 +0.09(+2.34%)
Mar 01, 2022 3.850 3.850 3.850 3.850 2,089 -0.06(-1.53%)
Feb 28, 2022 3.760 3.910 3.760 3.910 1,320 -0.29(-6.90%)
Feb 25, 2022 4.200 4.200 4.200 4.200 226 +0.04(+0.96%)
Feb 24, 2022 4.015 4.160 3.650 4.160 1,117 +0.16(+4.00%)
Feb 23, 2022 4.470 4.500 4.000 4.000 2,508 -0.25(-5.88%)
Feb 22, 2022 5.050 5.050 4.250 4.250 1,132 -1.00(-19.05%)
Feb 18, 2022 5.250 0 +0.22(+4.37%)
Feb 17, 2022 5.050 5.100 5.000 5.030 8,027 +0.00(+0.00%)
Feb 16, 2022 4.950 5.030 4.900 5.030 21,523 +0.08(+1.62%)
Feb 15, 2022 4.750 4.950 4.650 4.950 35,026 +0.40(+8.79%)
Feb 14, 2022 4.750 4.750 4.310 4.550 1,406 +0.24(+5.57%)
Feb 11, 2022 4.300 4.510 4.220 4.310 10,857 +0.11(+2.62%)
Feb 10, 2022 4.180 4.200 4.135 4.200 9,298 +0.02(+0.48%)
Feb 09, 2022 4.000 4.180 3.550 4.180 9,252 +0.19(+4.76%)
Feb 08, 2022 4.000 4.150 3.400 3.990 10,304 +0.48(+13.68%)
Feb 07, 2022 3.540 3.860 3.500 3.510 21,929 -0.02(-0.57%)
Feb 04, 2022 3.850 3.850 3.530 3.530 6,559 -0.43(-10.86%)
Feb 03, 2022 3.875 3.960 3.960 1,067 +0.00(+0.00%)
Feb 02, 2022 4.000 4.000 3.930 3.960 3,933 -0.01(-0.25%)
Feb 01, 2022 3.910 3.970 3.910 3.970 5,018 -0.21(-5.02%)
Jan 28, 2022 4.180 220 +0.43(+11.47%)
Jan 27, 2022 3.850 3.850 3.750 3.750 695 -0.12(-3.10%)
Jan 26, 2022 3.900 3.900 3.870 3.870 599 -0.08(-2.03%)
Jan 25, 2022 3.950 3.950 3.950 3.950 571 +0.15(+3.95%)
Jan 24, 2022 3.450 3.800 3.400 3.800 7,921 +0.15(+4.11%)
Jan 21, 2022 3.510 3.650 3.300 3.650 6,051 -0.15(-3.95%)
Jan 20, 2022 3.790 4.190 3.700 3.800 8,142 -0.06(-1.55%)
Jan 19, 2022 3.800 3.860 3.780 3.860 1,019 -0.25(-6.08%)
Jan 18, 2022 4.140 4.140 3.750 4.110 9,715 -0.07(-1.67%)
Jan 14, 2022 4.180 0 +0.18(+4.50%)
Jan 13, 2022 3.700 4.220 3.700 4.000 15,008 +0.00(+0.00%)
Jan 12, 2022 3.750 4.130 3.750 4.000 2,156 +0.15(+3.90%)
Jan 11, 2022 3.650 3.850 3.650 3.850 7,405 +0.55(+16.67%)
Jan 10, 2022 3.720 3.720 3.030 3.300 8,222 -0.65(-16.46%)
Jan 07, 2022 3.925 3.950 3.925 3.950 1,754 +0.00(+0.00%)
Jan 06, 2022 4.070 4.120 3.500 3.950 7,181 -0.11(-2.71%)
Jan 05, 2022 4.050 4.200 4.050 4.060 2,068 -0.14(-3.33%)
Jan 04, 2022 3.950 4.200 3.950 4.200 8,843 +0.30(+7.69%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.