Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Greenrose Holding Company Inc (NQ: GNRS )

N/A UNCHANGED
Last Price Updated: 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 30, 2021 9.970 10.00 9.970 9.990 47,900 +0.02(+0.20%)
Apr 29, 2021 9.990 9.995 9.960 9.970 102,097 -0.03(-0.30%)
Apr 28, 2021 9.980 10.01 9.970 10.00 108,454 +0.03(+0.30%)
Apr 27, 2021 9.980 10.01 9.970 9.970 120,488 -0.03(-0.30%)
Apr 26, 2021 9.970 10.04 9.970 10.00 130,258 +0.02(+0.20%)
Apr 23, 2021 9.960 9.990 9.960 9.980 42,800 +0.02(+0.20%)
Apr 22, 2021 9.950 9.990 9.950 9.960 63,488 +0.01(+0.10%)
Apr 21, 2021 9.960 9.970 9.950 9.950 90,855 -0.01(-0.10%)
Apr 20, 2021 9.960 9.980 9.960 9.960 99,453 +0.00(+0.00%)
Apr 19, 2021 9.960 9.980 9.960 9.960 123,876 +0.00(+0.00%)
Apr 16, 2021 9.970 9.980 9.960 9.960 151,000 -0.01(-0.10%)
Apr 15, 2021 9.970 9.980 9.960 9.970 227,512 -0.01(-0.10%)
Apr 14, 2021 10.00 10.00 9.970 9.980 293,215 +0.01(+0.10%)
Apr 13, 2021 9.970 9.990 9.970 9.970 62,582 -0.01(-0.10%)
Apr 12, 2021 9.970 10.01 9.970 9.980 98,129 +0.00(+0.00%)
Apr 09, 2021 9.970 10.06 9.970 9.980 140,100 -0.01(-0.10%)
Apr 08, 2021 9.980 9.990 9.960 9.990 299,620 -0.01(-0.10%)
Apr 07, 2021 10.00 10.01 9.960 10.00 92,163 -0.03(-0.30%)
Apr 06, 2021 9.960 10.04 9.960 10.03 148,651 +0.08(+0.80%)
Apr 05, 2021 9.960 9.990 9.950 9.950 161,150 -0.02(-0.20%)
Apr 01, 2021 9.970 10.00 9.960 9.970 147,200 +0.01(+0.10%)
Mar 31, 2021 9.960 9.970 9.930 9.960 153,756 -0.01(-0.10%)
Mar 30, 2021 9.940 9.980 9.940 9.970 339,581 +0.03(+0.30%)
Mar 29, 2021 9.960 9.960 9.920 9.940 285,924 -0.02(-0.20%)
Mar 26, 2021 9.940 9.980 9.910 9.960 425,700 +0.03(+0.30%)
Mar 25, 2021 9.890 9.940 9.890 9.930 302,326 +0.01(+0.10%)
Mar 24, 2021 9.890 9.940 9.890 9.920 245,648 +0.01(+0.10%)
Mar 23, 2021 9.990 9.990 9.910 9.910 317,709 -0.06(-0.60%)
Mar 22, 2021 9.960 10.00 9.940 9.970 356,705 +0.03(+0.30%)
Mar 19, 2021 9.930 9.990 9.930 9.940 308,400 -0.02(-0.20%)
Mar 18, 2021 9.940 9.980 9.930 9.960 417,344 +0.01(+0.10%)
Mar 17, 2021 9.950 9.960 9.870 9.950 1,353,395 -0.01(-0.10%)
Mar 16, 2021 9.940 10.00 9.930 9.960 757,648 +0.00(+0.00%)
Mar 15, 2021 10.05 10.08 9.900 9.960 3,760,087 -0.12(-1.19%)
Mar 12, 2021 10.03 10.12 10.03 10.08 212,800 -0.03(-0.30%)
Mar 11, 2021 10.09 10.14 9.990 10.11 382,089 +0.10(+1.00%)
Mar 10, 2021 10.04 10.13 9.970 10.01 238,820 -0.03(-0.30%)
Mar 09, 2021 10.12 10.12 10.01 10.04 296,737 +0.00(+0.00%)
Mar 08, 2021 10.04 10.15 9.980 10.04 528,095 +0.00(+0.00%)
Mar 05, 2021 9.960 10.07 9.920 10.04 859,600 +0.10(+1.01%)
Mar 04, 2021 9.980 10.15 9.850 9.940 1,097,379 -0.11(-1.09%)
Mar 03, 2021 10.05 10.14 9.940 10.05 636,004 +0.04(+0.40%)
Mar 02, 2021 10.25 10.28 9.960 10.01 511,428 -0.22(-2.15%)
Mar 01, 2021 10.26 10.28 10.17 10.23 338,881 +0.12(+1.19%)
Feb 26, 2021 10.22 10.28 10.06 10.11 417,300 -0.04(-0.39%)
Feb 25, 2021 10.35 10.42 10.14 10.15 519,378 -0.29(-2.78%)
Feb 24, 2021 10.31 10.58 10.31 10.44 456,867 +0.06(+0.58%)
Feb 23, 2021 10.45 10.46 10.11 10.38 1,078,420 -0.23(-2.17%)
Feb 22, 2021 10.60 10.66 10.47 10.61 484,694 -0.01(-0.09%)
Feb 19, 2021 10.56 10.74 10.50 10.62 478,500 +0.07(+0.66%)
Feb 18, 2021 10.70 10.75 10.46 10.55 579,996 -0.17(-1.59%)
Feb 17, 2021 10.75 10.97 10.61 10.72 489,260 -0.14(-1.29%)
Feb 16, 2021 10.60 10.96 10.55 10.86 961,565 +0.37(+3.53%)
Feb 12, 2021 10.60 10.68 10.42 10.49 772,700 -0.20(-1.87%)
Feb 11, 2021 11.21 11.46 10.57 10.69 1,920,090 -0.44(-3.95%)
Feb 10, 2021 11.03 11.38 10.65 11.13 3,475,457 +0.38(+3.53%)
Feb 09, 2021 10.98 10.99 10.70 10.75 598,094 -0.13(-1.19%)
Feb 08, 2021 10.84 11.00 10.67 10.88 938,197 +0.12(+1.12%)
Feb 05, 2021 10.88 10.90 10.65 10.76 412,400 -0.12(-1.10%)
Feb 04, 2021 10.88 10.98 10.80 10.88 400,754 +0.00(+0.00%)
Feb 03, 2021 10.66 11.00 10.65 10.88 1,069,696 +0.26(+2.45%)
Feb 02, 2021 10.52 10.69 10.40 10.62 603,626 +0.14(+1.34%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.