ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Grown Rogue International Inc (CSE: GRIN )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2024 0.9100 0.9600 0.9000 0.9500 24,502 +0.04(+4.40%)
Oct 16, 2024 0.9800 0.9800 0.9100 0.9100 11,882 -0.06(-6.19%)
Oct 15, 2024 0.9700 0.9700 0.9700 0.9700 16,500 +0.01(+1.04%)
Oct 11, 2024 0.9600 0 +0.01(+1.05%)
Oct 10, 2024 0.9500 0.9500 0.8700 0.9500 52,536 +0.02(+2.15%)
Oct 09, 2024 0.9300 0.9500 0.9300 0.9300 5,000 -0.02(-2.11%)
Oct 08, 2024 0.9500 0.9500 0.9500 0.9500 1,399 +0.04(+4.40%)
Oct 07, 2024 0.9700 0.9700 0.9100 0.9100 10,104 -0.04(-4.21%)
Oct 04, 2024 0.9600 0.9600 0.9500 0.9500 14,000 -0.01(-1.04%)
Oct 03, 2024 0.9600 0.9700 0.9500 0.9600 14,760 +0.00(+0.00%)
Oct 02, 2024 0.9600 0.9600 0.9300 0.9600 6,000 +0.03(+3.23%)
Oct 01, 2024 0.9500 0.9500 0.9300 0.9300 3,500 -0.02(-2.11%)
Sep 30, 2024 0.8900 0.9500 0.8800 0.9500 62,303 +0.06(+6.74%)
Sep 27, 2024 0.9500 0.9600 0.7900 0.8900 184,582 -0.07(-7.29%)
Sep 26, 2024 0.9300 0.9900 0.9300 0.9600 19,502 +0.05(+5.49%)
Sep 25, 2024 0.9800 0.9800 0.9100 0.9100 19,650 -0.06(-6.19%)
Sep 24, 2024 0.9600 0.9800 0.9500 0.9700 28,160 +0.01(+1.04%)
Sep 23, 2024 0.9000 1.040 0.9000 0.9600 846,524 +0.06(+6.67%)
Sep 20, 2024 0.9000 0.9000 0.8800 0.9000 126,000 +0.00(+0.00%)
Sep 19, 2024 0.8600 0.9000 0.8600 0.9000 337,500 +0.02(+2.27%)
Sep 18, 2024 0.8900 0.8900 0.8800 0.8800 293,000 -0.01(-1.12%)
Sep 17, 2024 0.8900 0.8900 0.8700 0.8900 246,150 +0.00(+0.00%)
Sep 16, 2024 0.8800 0.8900 0.8800 0.8900 30,500 +0.01(+1.14%)
Sep 13, 2024 0.8700 0.8800 0.8700 0.8800 42,010 +0.01(+1.15%)
Sep 12, 2024 0.8700 0.8700 0.8600 0.8700 36,500 +0.00(+0.00%)
Sep 11, 2024 0.8700 0.8700 0.8700 0.8700 27,100 +0.00(+0.00%)
Sep 10, 2024 0.8400 0.8700 0.8400 0.8700 115,700 +0.03(+3.57%)
Sep 09, 2024 0.8300 0.8400 0.8200 0.8400 14,000 +0.01(+1.20%)
Sep 06, 2024 0.8400 0.8400 0.8200 0.8300 28,010 -0.01(-1.19%)
Sep 05, 2024 0.8400 0.8400 0.8200 0.8400 11,000 +0.00(+0.00%)
Sep 04, 2024 0.8300 0.8400 0.8200 0.8400 12,275 +0.00(+0.00%)
Sep 03, 2024 0.8300 0.8400 0.8200 0.8400 68,050 +0.01(+1.20%)
Aug 30, 2024 0.8300 0 -0.01(-1.19%)
Aug 29, 2024 0.8000 0.8400 0.7800 0.8400 145,510 +0.02(+2.44%)
Aug 28, 2024 0.8100 0.8300 0.7800 0.8200 31,395 +0.02(+2.50%)
Aug 27, 2024 0.8500 0.8500 0.8000 0.8000 38,552 -0.07(-8.05%)
Aug 26, 2024 0.8400 0.8700 0.8400 0.8700 40,171 +0.04(+4.82%)
Aug 23, 2024 0.8200 0.8500 0.7800 0.8300 46,000 +0.02(+2.47%)
Aug 22, 2024 0.7800 0.8200 0.7700 0.8100 31,519 +0.01(+1.25%)
Aug 21, 2024 0.8400 0.8400 0.7900 0.8000 109,318 -0.02(-2.44%)
Aug 20, 2024 0.8500 0.8600 0.8200 0.8200 61,250 -0.01(-1.20%)
Aug 19, 2024 0.8500 0.8600 0.8300 0.8300 23,615 +0.02(+2.47%)
Aug 16, 2024 0.8500 0.8600 0.8100 0.8100 18,000 -0.06(-6.90%)
Aug 15, 2024 0.8900 0.8900 0.8600 0.8700 17,800 -0.03(-3.33%)
Aug 14, 2024 0.8200 0.9000 0.8200 0.9000 213,000 +0.07(+8.43%)
Aug 13, 2024 0.8500 0.8500 0.8100 0.8300 9,500 +0.01(+1.22%)
Aug 12, 2024 0.8600 0.8700 0.8200 0.8200 42,725 -0.05(-5.75%)
Aug 09, 2024 0.8700 0.8700 0.8600 0.8700 21,747 -0.01(-1.14%)
Aug 08, 2024 0.8300 0.8800 0.8100 0.8800 155,500 +0.08(+10.00%)
Aug 07, 2024 0.8300 0.8700 0.8000 0.8000 192,100 -0.03(-3.61%)
Aug 06, 2024 0.8200 0.8500 0.8000 0.8300 347,420 +0.01(+1.22%)
Aug 02, 2024 0.8200 0 +0.01(+1.23%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.