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

Green Cures & Botanical Distribution Inc (OP: GRCU )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0210 0.0210 0.0172 0.0200 43,461 -0.00(-11.11%)
May 27, 2016 0.0225 0.0225 0.0225 0 +0.00(+27.84%)
May 26, 2016 0.0195 0.0200 0.0161 0.0176 347,999 -0.00(-11.56%)
May 25, 2016 0.0199 0.0200 0.0190 0.0199 86,339 +0.00(+7.57%)
May 24, 2016 0.0200 0.0200 0.0185 0.0185 25,481 +0.00(+1.65%)
May 23, 2016 0.0191 0.0245 0.0182 0.0182 2,403,356 -0.00(-7.33%)
May 20, 2016 0.0189 0.0199 0.0170 0.0196 376,763 -0.00(-1.31%)
May 19, 2016 0.0183 0.0200 0.0158 0.0199 919,575 +0.00(+27.56%)
May 18, 2016 0.0219 0.0219 0.0150 0.0156 1,499,151 -0.01(-28.77%)
May 17, 2016 0.0215 0.0234 0.0180 0.0219 530,349 +0.00(+1.86%)
May 16, 2016 0.0230 0.0230 0.0215 0.0215 204,182 +0.00(+0.00%)
May 13, 2016 0.0215 0.0235 0.0200 0.0215 510,681 +0.00(+7.50%)
May 12, 2016 0.0200 0.0220 0.0200 0.0200 352,030 +0.00(+14.29%)
May 11, 2016 0.0201 0.0201 0.0170 0.0175 343,005 -0.00(-13.37%)
May 10, 2016 0.0201 0.0202 0.0201 0.0202 9,191 +0.00(+0.00%)
May 09, 2016 0.0195 0.0210 0.0190 0.0202 328,931 +0.00(+9.19%)
May 06, 2016 0.0226 0.0230 0.0185 0.0185 231,408 -0.00(-7.50%)
May 05, 2016 0.0185 0.0230 0.0175 0.0200 464,494 +0.00(+0.00%)
May 04, 2016 0.0195 0.0200 0.0185 0.0200 149,309 +0.00(+21.21%)
May 03, 2016 0.0176 0.0214 0.0160 0.0165 77,018 -0.00(-13.16%)
May 02, 2016 0.0220 0.0220 0.0165 0.0190 215,215 -0.00(-12.84%)
Apr 29, 2016 0.0197 0.0219 0.0196 0.0218 276,982 +0.00(+9.00%)
Apr 28, 2016 0.0175 0.0200 0.0175 0.0200 705,908 +0.00(+14.29%)
Apr 27, 2016 0.0200 0.0210 0.0175 0.0175 588,785 -0.00(-20.45%)
Apr 26, 2016 0.0220 0.0220 0.0210 0.0220 63,689 +0.00(+4.76%)
Apr 25, 2016 0.0244 0.0248 0.0200 0.0210 520,931 -0.00(-12.13%)
Apr 22, 2016 0.0239 0.0240 0.0210 0.0239 98,743 +0.00(+0.00%)
Apr 21, 2016 0.0239 0.0239 0.0210 0.0239 356,952 +0.00(+1.70%)
Apr 20, 2016 0.0271 0.0274 0.0202 0.0235 872,276 -0.00(-12.96%)
Apr 19, 2016 0.0290 0.0290 0.0236 0.0270 352,831 -0.00(-6.90%)
Apr 18, 2016 0.0249 0.0290 0.0249 0.0290 162,224 +0.00(+16.47%)
Apr 15, 2016 0.0250 0.0295 0.0230 0.0249 422,854 -0.00(-0.40%)
Apr 14, 2016 0.0300 0.0300 0.0250 0.0250 737,336 -0.00(-13.49%)
Apr 13, 2016 0.0280 0.0300 0.0230 0.0289 839,147 +0.01(+25.11%)
Apr 12, 2016 0.0240 0.0300 0.0230 0.0231 383,855 -0.00(-14.44%)
Apr 11, 2016 0.0305 0.0305 0.0270 0.0270 20,630 -0.00(-14.29%)
Apr 08, 2016 0.0280 0.0315 0.0271 0.0315 250,769 +0.00(+14.75%)
Apr 07, 2016 0.0255 0.0274 0.0250 0.0274 170,441 +0.00(+8.93%)
Apr 06, 2016 0.0266 0.0280 0.0252 0.0252 72,795 -0.00(-10.00%)
Apr 05, 2016 0.0310 0.0310 0.0200 0.0280 104,878 -0.00(-6.67%)
Apr 04, 2016 0.0320 0.0320 0.0300 0.0300 380,805 -0.00(-6.25%)
Apr 01, 2016 0.0270 0.0320 0.0200 0.0320 1,271,215 +0.01(+42.22%)
Mar 31, 2016 0.0259 0.0284 0.0225 0.0225 539,273 -0.00(-13.13%)
Mar 30, 2016 0.0260 0.0260 0.0231 0.0259 199,179 -0.00(-0.38%)
Mar 29, 2016 0.0320 0.0320 0.0240 0.0260 1,237,361 -0.00(-3.35%)
Mar 28, 2016 0.0185 0.0269 0.0185 0.0269 1,128,152 +0.01(+33.17%)
Mar 24, 2016 0.0202 0.0202 0.0202 0 +0.00(+3.11%)
Mar 23, 2016 0.0205 0.0211 0.0190 0.0196 648,876 -0.00(-6.49%)
Mar 22, 2016 0.0299 0.0300 0.0205 0.0209 578,733 -0.01(-23.82%)
Mar 21, 2016 0.0330 0.0330 0.0275 0.0275 161,000 -0.01(-18.88%)
Mar 18, 2016 0.0301 0.0349 0.0300 0.0339 208,462 +0.00(+11.15%)
Mar 17, 2016 0.0395 0.0395 0.0300 0.0305 503,335 -0.01(-23.56%)
Mar 16, 2016 0.0431 0.0431 0.0300 0.0399 253,272 +0.01(+32.56%)
Mar 15, 2016 0.0420 0.0420 0.0301 0.0301 79,597 -0.01(-29.01%)
Mar 14, 2016 0.0420 0.0431 0.0420 0.0424 17,323 +0.00(+0.95%)
Mar 10, 2016 0.0420 0.0420 0.0420 0 +0.01(+17.98%)
Mar 09, 2016 0.0355 0.0356 0.0355 0.0356 13,032 -0.01(-15.24%)
Mar 08, 2016 0.0276 0.0475 0.0276 0.0420 289,178 +0.01(+44.83%)
Mar 07, 2016 0.0350 0.0350 0.0275 0.0290 17,601 -0.00(-3.33%)
Mar 04, 2016 0.0410 0.0410 0.0409 0.0300 63,239 -0.01(-25.00%)
Mar 03, 2016 0.0300 0.0425 0.0265 0.0400 18,433 +0.01(+31.15%)
Mar 02, 2016 0.0430 0.0430 0.0300 0.0305 7,801 -0.00(-12.86%)
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.