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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Greenrose Holding Company Inc (OP: GNRS )

N/A UNCHANGED
Last Price Updated: 1:38 PM EDT, Apr 23, 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 (%)
Apr 28, 2023 0.1736 0.1800 0.1736 0.1800 1,115 +0.01(+3.69%)
Apr 24, 2023 0.1736 8 -0.13(-41.90%)
Apr 20, 2023 0.2988 11 -0.02(-6.62%)
Apr 19, 2023 0.3000 0.3200 0.2465 0.3200 1,239 +0.00(+1.01%)
Apr 17, 2023 0.3168 14 +0.07(+26.72%)
Apr 14, 2023 0.2500 0.2500 0.2500 0.2500 1,527 +0.00(+0.00%)
Apr 13, 2023 0.2500 0.2500 0.2500 0.2500 2,119 -0.10(-28.57%)
Apr 11, 2023 0.3500 2 +0.15(+76.77%)
Apr 10, 2023 0.1450 0.3213 0.1450 0.1980 467 -0.16(-45.00%)
Apr 06, 2023 0.2999 0.3600 0.2750 0.3600 3,019 +0.10(+41.18%)
Apr 05, 2023 0.2550 0.2999 0.2550 0.2550 2,141 +0.00(+1.67%)
Apr 04, 2023 0.2380 0.3800 0.2380 0.2508 17,065 -0.28(-52.68%)
Apr 03, 2023 0.4000 0.5300 0.2700 0.5300 3,939 -0.07(-11.67%)
Mar 31, 2023 0.6000 0.6000 0.6000 0.6000 104 +0.05(+9.09%)
Mar 29, 2023 0.5500 3 +0.01(+0.92%)
Mar 27, 2023 0.5450 0 +0.17(+45.33%)
Mar 24, 2023 0.3750 0.3750 0.3750 0.3750 247 -0.22(-37.50%)
Mar 23, 2023 0.3400 0.6000 0.3100 0.6000 16,679 +0.06(+10.60%)
Mar 22, 2023 0.5500 0.5500 0.4850 0.5425 480 -0.04(-7.26%)
Mar 21, 2023 0.5700 0.5850 0.5700 0.5850 463 +0.03(+6.36%)
Mar 20, 2023 0.6000 0.6000 0.4000 0.5500 702 +0.05(+10.00%)
Mar 17, 2023 0.5300 0.6000 0.4800 0.5000 1,952 -0.08(-13.79%)
Mar 16, 2023 0.5800 0.6000 0.5800 0.5800 405 -0.02(-3.33%)
Mar 15, 2023 0.5500 0.6000 0.4000 0.6000 888 -0.18(-23.08%)
Mar 14, 2023 0.6824 0.7800 0.6824 0.7800 1,505 +0.33(+73.33%)
Mar 13, 2023 0.6300 0.6300 0.3150 0.4500 3,141 +0.01(+2.27%)
Mar 10, 2023 0.8000 0.8000 0.4125 0.4400 5,260 -0.28(-38.89%)
Mar 08, 2023 0.7200 19 +0.02(+2.86%)
Mar 07, 2023 0.5700 0.7500 0.5700 0.7000 536 -0.11(-13.77%)
Mar 06, 2023 0.4600 0.8118 0.4600 0.8118 529 +0.09(+12.75%)
Mar 03, 2023 0.5200 0.8800 0.5000 0.7200 26,375 +0.22(+44.00%)
Mar 02, 2023 0.4683 0.5200 0.4510 0.5000 3,967 +0.04(+8.70%)
Mar 01, 2023 0.4510 0.4730 0.4510 0.4600 6,528 -0.02(-3.26%)
Feb 28, 2023 0.5500 0.5500 0.4755 0.4755 3,501 -0.42(-47.16%)
Feb 27, 2023 0.6800 0.8999 0.6000 0.8999 6,227 +0.22(+32.34%)
Feb 23, 2023 0.6800 40 +0.00(+0.00%)
Feb 17, 2023 0.6800 37 +0.19(+38.78%)
Feb 16, 2023 0.4933 0.7100 0.4900 0.4900 806 +0.03(+6.41%)
Feb 15, 2023 0.4300 0.5200 0.4300 0.4605 7,206 -0.04(-7.90%)
Feb 14, 2023 0.4300 0.5100 0.4300 0.5000 1,024 -0.19(-27.54%)
Feb 13, 2023 0.7000 0.7029 0.4750 0.6900 2,044 +0.23(+51.65%)
Feb 10, 2023 0.4000 1.000 0.4000 0.4550 6,680 -0.04(-9.00%)
Feb 07, 2023 0.5000 0 +0.02(+4.17%)
Feb 06, 2023 0.4800 0.4800 0.4800 0.4800 15,869 +0.00(+0.00%)
Feb 03, 2023 0.4800 0.4800 0.4800 0.4800 141 -0.02(-4.00%)
Feb 02, 2023 0.4848 0.5300 0.4800 0.5000 32,302 -0.05(-9.09%)
Feb 01, 2023 0.4800 0.5600 0.4800 0.5500 45,986 +0.05(+10.00%)
Jan 31, 2023 0.5000 0.5550 0.5000 0.5000 9,421 +0.00(+0.00%)
Jan 30, 2023 0.5000 0.5000 0.5000 0.5000 759 -0.02(-3.62%)
Jan 27, 2023 0.5475 0.5475 0.5188 0.5188 525 -0.00(-0.23%)
Jan 26, 2023 0.5500 0.5500 0.5200 0.5200 7,160 -0.05(-9.57%)
Jan 25, 2023 0.5750 0.5750 0.5750 0.5750 327 -0.08(-11.55%)
Jan 24, 2023 0.6500 0.6501 0.6500 0.6501 2,210 +0.00(+0.00%)
Jan 23, 2023 0.6501 0.6501 0.6501 0.6501 298 -0.05(-7.13%)
Jan 20, 2023 0.7500 0.7500 0.6250 0.7000 17,569 -0.10(-11.95%)
Jan 19, 2023 0.7950 0.7950 0.7950 0.7950 416 -0.01(-0.63%)
Jan 17, 2023 0.8000 92 -0.03(-3.61%)
Jan 13, 2023 0.8500 0.8500 0.7500 0.8300 3,411 -0.12(-12.63%)
Jan 12, 2023 0.9500 0.9500 0.7925 0.9500 8,122 -0.03(-3.06%)
Jan 11, 2023 0.8500 0.9800 0.8500 0.9800 3,931 +0.18(+22.50%)
Jan 10, 2023 0.8100 0.8100 0.6500 0.8000 5,944 +0.05(+5.96%)
Jan 09, 2023 0.6550 0.7550 0.6550 0.7550 3,238 -0.24(-24.50%)
Jan 06, 2023 0.6500 1.000 0.5500 1.000 12,200 +0.45(+81.82%)
Jan 05, 2023 0.5500 0.5500 0.5000 0.5500 3,871 +0.05(+10.00%)
Jan 04, 2023 0.5000 0.5000 0.5000 0.5000 864 +0.00(+0.00%)
Jan 03, 2023 0.5000 0.5000 0.3700 0.5000 350 +0.13(+35.14%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.