Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Grow Capital Inc (OP: GRWC )

0.0037 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Nov 30, 2017 0.0410 0.0410 0.0350 0.0380 499,687 -0.00(-7.32%)
Nov 29, 2017 0.0355 0.0410 0.0355 0.0410 510,910 +0.00(+1.23%)
Nov 28, 2017 0.0310 0.0410 0.0310 0.0405 536,257 +0.00(+12.50%)
Nov 27, 2017 0.0385 0.0405 0.0330 0.0360 1,647,185 -0.01(-13.88%)
Nov 24, 2017 0.0385 0.0418 0.0294 0.0418 2,455,331 +0.00(+5.86%)
Nov 22, 2017 0.0370 0.0425 0.0283 0.0395 2,968,997 +0.01(+14.72%)
Nov 21, 2017 0.0300 0.0350 0.0245 0.0344 2,765,568 +0.01(+25.16%)
Nov 20, 2017 0.0200 0.0390 0.0190 0.0275 4,527,871 +0.01(+37.84%)
Nov 17, 2017 0.0200 0.0200 0.0190 0.0199 365,261 -0.00(-0.25%)
Nov 16, 2017 0.0195 0.0215 0.0190 0.0200 145,894 +0.00(+2.56%)
Nov 15, 2017 0.0205 0.0230 0.0190 0.0195 600,480 -0.00(-2.50%)
Nov 14, 2017 0.0195 0.0211 0.0185 0.0200 437,458 +0.00(+2.04%)
Nov 13, 2017 0.0225 0.0225 0.0180 0.0196 1,147,899 -0.00(-6.22%)
Nov 10, 2017 0.0245 0.0245 0.0200 0.0209 911,268 -0.00(-12.92%)
Nov 09, 2017 0.0200 0.0240 0.0190 0.0240 432,033 +0.00(+14.83%)
Nov 08, 2017 0.0145 0.0220 0.0145 0.0209 969,624 +0.00(+26.67%)
Nov 07, 2017 0.0170 0.0170 0.0143 0.0165 227,465 +0.00(+0.00%)
Nov 06, 2017 0.0180 0.0180 0.0145 0.0165 254,000 -0.00(-4.62%)
Nov 03, 2017 0.0150 0.0173 0.0132 0.0173 747,261 +0.00(+24.28%)
Nov 02, 2017 0.0160 0.0160 0.0134 0.0139 939,962 -0.00(-13.00%)
Nov 01, 2017 0.0153 0.0171 0.0150 0.0160 487,722 -0.00(-1.24%)
Oct 31, 2017 0.0161 0.0167 0.0152 0.0162 965,980 +0.00(+0.63%)
Oct 30, 2017 0.0180 0.0194 0.0152 0.0161 1,472,832 -0.00(-12.97%)
Oct 27, 2017 0.0195 0.0200 0.0180 0.0185 327,200 -0.00(-4.64%)
Oct 26, 2017 0.0195 0.0195 0.0180 0.0194 195,650 +0.00(+4.86%)
Oct 25, 2017 0.0185 0.0215 0.0185 0.0185 294,822 +0.00(+0.00%)
Oct 24, 2017 0.0200 0.0200 0.0185 0.0185 225,957 -0.00(-9.76%)
Oct 23, 2017 0.0214 0.0223 0.0189 0.0205 1,492,475 -0.00(-4.21%)
Oct 20, 2017 0.0194 0.0219 0.0181 0.0214 561,506 +0.00(+7.00%)
Oct 19, 2017 0.0200 0.0200 0.0194 0.0200 244,704 +0.00(+0.50%)
Oct 18, 2017 0.0208 0.0209 0.0181 0.0199 657,941 -0.00(-4.33%)
Oct 17, 2017 0.0181 0.0210 0.0180 0.0208 631,437 +0.00(+14.29%)
Oct 16, 2017 0.0203 0.0209 0.0180 0.0182 999,581 -0.00(-9.00%)
Oct 13, 2017 0.0192 0.0200 0.0180 0.0200 744,043 +0.00(+2.93%)
Oct 12, 2017 0.0208 0.0230 0.0187 0.0194 592,172 -0.00(-13.25%)
Oct 11, 2017 0.0229 0.0229 0.0200 0.0224 233,625 -0.00(-2.18%)
Oct 10, 2017 0.0200 0.0231 0.0200 0.0229 1,041,585 +0.00(+10.10%)
Oct 09, 2017 0.0225 0.0225 0.0185 0.0208 339,117 -0.00(-4.41%)
Oct 06, 2017 0.0200 0.0234 0.0195 0.0218 1,204,324 +0.00(+1.68%)
Oct 05, 2017 0.0205 0.0220 0.0176 0.0214 2,024,445 +0.00(+7.00%)
Oct 04, 2017 0.0240 0.0240 0.0181 0.0200 2,778,304 -0.00(-11.89%)
Oct 03, 2017 0.0285 0.0300 0.0210 0.0227 6,105,438 -0.01(-21.72%)
Oct 02, 2017 0.0207 0.0299 0.0207 0.0290 5,470,216 +0.01(+41.46%)
Sep 29, 2017 0.0204 0.0209 0.0178 0.0205 1,671,271 +0.00(+10.81%)
Sep 28, 2017 0.0210 0.0210 0.0168 0.0185 1,389,441 -0.00(-0.95%)
Sep 27, 2017 0.0200 0.0228 0.0160 0.0187 2,908,126 -0.00(-2.72%)
Sep 26, 2017 0.0225 0.0244 0.0180 0.0192 2,963,374 -0.00(-20.00%)
Sep 25, 2017 0.0200 0.0250 0.0150 0.0240 6,701,027 +0.01(+33.33%)
Sep 22, 2017 0.0156 0.0200 0.0135 0.0180 5,186,801 +0.00(+20.00%)
Sep 21, 2017 0.0152 0.0190 0.0122 0.0150 4,893,445 +0.00(+0.67%)
Sep 20, 2017 0.0115 0.0149 0.0112 0.0149 5,936,531 +0.00(+31.86%)
Sep 19, 2017 0.0151 0.0160 0.0113 0.0113 8,353,619 -0.00(-24.67%)
Sep 18, 2017 0.0143 0.0218 0.0135 0.0150 12,091,241 +0.00(+7.14%)
Sep 15, 2017 0.0180 0.0189 0.0126 0.0140 6,424,780 -0.00(-12.34%)
Sep 14, 2017 0.0180 0.0209 0.0142 0.0160 9,150,711 -0.00(-15.50%)
Sep 13, 2017 0.0228 0.0249 0.0160 0.0189 8,695,162 -0.00(-17.83%)
Sep 12, 2017 0.0205 0.0250 0.0200 0.0230 1,777,553 +0.00(+12.20%)
Sep 11, 2017 0.0250 0.0335 0.0185 0.0205 6,947,041 -0.00(-18.00%)
Sep 08, 2017 0.0310 0.0349 0.0250 0.0250 4,062,398 -0.01(-19.35%)
Sep 07, 2017 0.0389 0.0389 0.0280 0.0310 3,995,745 -0.01(-20.31%)
Sep 06, 2017 0.0350 0.0410 0.0335 0.0389 2,301,802 +0.01(+23.49%)
Sep 05, 2017 0.0395 0.0470 0.0290 0.0315 3,058,629 -0.00(-12.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.