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 )

0.0001 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 (%)
Dec 31, 2021 3.000 3.250 2.770 3.250 52,055 +0.24(+7.97%)
Dec 30, 2021 3.500 3.520 3.010 3.010 60,573 -0.45(-12.88%)
Dec 29, 2021 3.850 4.100 3.330 3.455 8,655 -0.64(-15.73%)
Dec 28, 2021 3.520 4.500 3.520 4.100 26,479 +0.25(+6.49%)
Dec 27, 2021 3.500 4.000 3.500 3.850 3,460 -0.15(-3.75%)
Dec 23, 2021 3.170 4.000 3.150 4.000 18,376 +0.95(+31.15%)
Dec 22, 2021 3.180 3.180 2.760 3.050 16,039 -0.13(-4.09%)
Dec 21, 2021 3.250 3.250 2.680 3.180 14,368 -0.07(-2.15%)
Dec 20, 2021 3.400 3.500 3.250 3.250 2,680 -0.08(-2.40%)
Dec 17, 2021 3.750 4.040 2.990 3.330 33,685 +0.01(+0.30%)
Dec 16, 2021 4.100 4.990 2.000 3.320 28,070 -0.67(-16.79%)
Dec 15, 2021 3.870 3.990 3.840 3.990 2,353 +0.12(+3.10%)
Dec 14, 2021 4.420 4.500 3.060 3.870 22,356 -0.93(-19.37%)
Dec 13, 2021 4.990 4.990 4.490 4.800 7,172 -0.19(-3.81%)
Dec 10, 2021 4.070 4.990 4.070 4.990 7,132 +0.69(+16.05%)
Dec 09, 2021 3.990 4.510 3.990 4.300 35,368 +0.01(+0.23%)
Dec 08, 2021 4.250 4.990 3.820 4.290 43,940 -0.51(-10.62%)
Dec 07, 2021 5.140 5.210 4.060 4.800 26,277 -0.53(-9.94%)
Dec 06, 2021 6.130 6.990 5.140 5.330 22,351 -0.52(-8.89%)
Dec 03, 2021 7.060 7.600 5.800 5.850 31,126 -1.78(-23.33%)
Dec 02, 2021 7.350 8.000 7.000 7.630 2,197 +0.13(+1.73%)
Dec 01, 2021 8.290 8.300 7.100 7.500 13,528 -0.80(-9.64%)
Nov 30, 2021 7.350 7.650 7.350 8.300 206,547 +1.00(+13.70%)
Nov 29, 2021 8.400 9.310 6.450 7.300 157,625 -1.40(-16.09%)
Nov 26, 2021 8.660 9.080 8.660 8.700 3,453 -0.44(-4.81%)
Nov 24, 2021 8.700 9.140 8.610 9.140 19,329 +0.19(+2.12%)
Nov 23, 2021 8.720 9.000 8.530 8.950 26,172 +0.15(+1.70%)
Nov 22, 2021 8.900 9.350 8.740 8.800 112,034 +0.18(+2.09%)
Nov 19, 2021 9.350 9.400 8.610 8.620 24,256 -0.71(-7.61%)
Nov 18, 2021 9.330 9.330 9.130 9.330 468 -0.37(-3.81%)
Nov 17, 2021 9.100 9.750 9.070 9.700 5,097 +0.29(+3.08%)
Nov 16, 2021 9.370 9.800 9.020 9.410 8,885 +0.16(+1.73%)
Nov 15, 2021 9.300 9.600 8.400 9.250 22,916 +0.89(+10.71%)
Nov 12, 2021 9.500 9.900 8.150 8.355 4,027 -0.54(-6.12%)
Nov 11, 2021 8.922 9.550 8.000 8.900 21,084 -1.03(-10.37%)
Nov 09, 2021 9.800 10.03 9.010 9.930 13,571 +0.63(+6.77%)
Nov 08, 2021 9.000 9.500 8.610 9.300 7,735 -0.25(-2.62%)
Nov 05, 2021 8.800 9.550 8.600 9.550 7,722 +0.65(+7.30%)
Nov 04, 2021 9.150 9.150 8.000 8.900 4,108 -0.90(-9.18%)
Nov 03, 2021 9.125 9.800 9.125 9.800 1,174 +0.35(+3.70%)
Nov 02, 2021 9.670 9.750 8.650 9.450 4,950 -0.69(-6.80%)
Nov 01, 2021 9.250 10.62 10.00 10.14 31,717 +0.89(+9.62%)
Oct 29, 2021 10.10 10.13 9.100 9.250 9,330 -0.90(-8.87%)
Oct 28, 2021 10.45 10.50 10.10 10.15 74,460 +0.05(+0.50%)
Oct 27, 2021 10.05 10.50 10.00 10.10 25,974 +0.05(+0.50%)
Oct 26, 2021 9.900 10.05 21,824 +0.25(+2.55%)
Oct 25, 2021 9.750 10.10 9.750 9.800 14,376 -0.14(-1.41%)
Oct 22, 2021 10.00 10.05 9.740 9.940 9,145 -0.17(-1.68%)
Oct 21, 2021 10.09 10.13 10.05 10.11 1,025,620 +0.01(+0.10%)
Oct 20, 2021 10.09 10.11 10.09 10.10 244,787 +0.00(+0.00%)
Oct 19, 2021 10.11 10.12 10.09 10.10 152,536 -0.01(-0.10%)
Oct 18, 2021 10.09 10.12 10.09 10.11 25,731 +0.00(+0.05%)
Oct 15, 2021 10.08 10.12 10.08 10.11 31,863 +0.02(+0.20%)
Oct 14, 2021 10.08 10.09 10.07 10.09 41,108 +0.01(+0.05%)
Oct 13, 2021 10.09 10.10 10.04 10.08 136,369 -0.01(-0.10%)
Oct 12, 2021 10.10 10.12 10.04 10.09 31,458 -0.01(-0.10%)
Oct 11, 2021 10.09 10.10 10.09 10.10 83,583 +0.00(+0.00%)
Oct 08, 2021 10.10 10.10 10.09 10.10 11,435 +0.01(+0.10%)
Oct 07, 2021 10.08 10.09 10.08 10.09 5,460 +0.01(+0.10%)
Oct 06, 2021 10.08 10.10 10.08 10.08 16,523 -0.01(-0.10%)
Oct 05, 2021 10.10 10.10 10.08 10.09 59,777 +0.01(+0.10%)
Oct 04, 2021 10.08 10.09 10.08 10.08 6,499 +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.
 
 
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.