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 )

0.0021 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, May 28, 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 (%)
May 31, 2019 0.2011 0.2148 0.1900 0.2090 129,900 -0.00(-1.37%)
May 30, 2019 0.2170 0.2170 0.1921 0.2119 533,740 +0.00(+0.43%)
May 29, 2019 0.2300 0.2300 0.2100 0.2110 218,682 -0.01(-5.17%)
May 28, 2019 0.2041 0.2300 0.2041 0.2225 263,382 -0.01(-2.80%)
May 24, 2019 0.2200 0.2348 0.2140 0.2289 170,900 +0.00(+2.19%)
May 23, 2019 0.2350 0.2475 0.2100 0.2240 419,533 -0.01(-4.15%)
May 22, 2019 0.2490 0.2500 0.2198 0.2337 497,255 -0.01(-2.62%)
May 21, 2019 0.2090 0.2490 0.2088 0.2400 887,691 +0.04(+22.57%)
May 20, 2019 0.2188 0.2200 0.1800 0.1958 822,959 -0.02(-10.18%)
May 17, 2019 0.1835 0.2300 0.1800 0.2180 5,424,200 +0.04(+21.11%)
May 16, 2019 0.1690 0.1800 0.1480 0.1800 539,322 +0.01(+5.94%)
May 15, 2019 0.1450 0.1699 0.1450 0.1699 177,424 +0.01(+6.19%)
May 14, 2019 0.1350 0.1600 0.1350 0.1600 199,894 +0.01(+8.11%)
May 13, 2019 0.1200 0.1480 0.1042 0.1480 829,490 +0.03(+23.33%)
May 10, 2019 0.1300 0.1300 0.1071 0.1200 217,600 -0.01(-7.69%)
May 09, 2019 0.1400 0.1440 0.1300 0.1300 136,550 -0.01(-7.54%)
May 08, 2019 0.1415 0.1425 0.1390 0.1406 123,324 +0.00(+0.43%)
May 07, 2019 0.1400 0.1400 0.1390 0.1400 51,643 -0.00(-0.78%)
May 06, 2019 0.1400 0.1420 0.1399 0.1411 149,720 -0.00(-0.49%)
May 03, 2019 0.1550 0.1550 0.1365 0.1418 451,800 -0.01(-8.52%)
May 02, 2019 0.1520 0.1580 0.1460 0.1550 282,883 -0.00(-1.90%)
May 01, 2019 0.1500 0.1595 0.1500 0.1580 389,166 +0.01(+3.95%)
Apr 30, 2019 0.1500 0.1599 0.1500 0.1520 81,881 +0.00(+0.00%)
Apr 29, 2019 0.1600 0.1620 0.1500 0.1520 55,852 -0.00(-1.94%)
Apr 26, 2019 0.1533 0.1619 0.1520 0.1550 174,900 -0.00(-0.96%)
Apr 25, 2019 0.1688 0.1689 0.1500 0.1565 50,559 -0.00(-2.19%)
Apr 24, 2019 0.1510 0.1699 0.1510 0.1600 397,114 +0.00(+0.63%)
Apr 23, 2019 0.1670 0.1670 0.1570 0.1590 161,747 +0.00(+1.92%)
Apr 22, 2019 0.1600 0.1600 0.1560 0.1560 248,202 -0.00(-1.27%)
Apr 18, 2019 0.1600 0.1600 0.1396 0.1580 389,800 +0.01(+5.33%)
Apr 17, 2019 0.1680 0.1680 0.1350 0.1500 364,665 +0.02(+11.94%)
Apr 16, 2019 0.1484 0.1499 0.1340 0.1340 714,817 -0.01(-4.29%)
Apr 15, 2019 0.1425 0.1699 0.1275 0.1400 859,070 -0.03(-17.60%)
Apr 12, 2019 0.1800 0.1800 0.1484 0.1699 1,100,800 +0.02(+13.19%)
Apr 11, 2019 0.1770 0.1840 0.1160 0.1501 1,567,232 -0.03(-15.44%)
Apr 10, 2019 0.1700 0.2101 0.1500 0.1775 2,983,800 +0.02(+11.01%)
Apr 09, 2019 0.1250 0.1600 0.1250 0.1599 2,110,871 +0.03(+27.92%)
Apr 08, 2019 0.1174 0.1250 0.1171 0.1250 185,647 +0.01(+8.70%)
Apr 05, 2019 0.1199 0.1199 0.1030 0.1150 255,000 +0.01(+9.52%)
Apr 04, 2019 0.1240 0.1240 0.0901 0.1050 345,670 -0.01(-6.67%)
Apr 03, 2019 0.1270 0.1270 0.1101 0.1125 232,818 -0.01(-9.35%)
Apr 02, 2019 0.0830 0.1300 0.0800 0.1241 5,034,280 +0.04(+49.52%)
Apr 01, 2019 0.0840 0.0950 0.0810 0.0830 282,635 -0.00(-2.35%)
Mar 29, 2019 0.0863 0.0875 0.0830 0.0850 221,800 -0.00(-1.51%)
Mar 28, 2019 0.0785 0.0880 0.0785 0.0863 488,215 +0.01(+13.55%)
Mar 27, 2019 0.0800 0.0800 0.0760 0.0760 88,676 -0.00(-1.30%)
Mar 26, 2019 0.0760 0.0850 0.0760 0.0770 203,524 +0.00(+1.32%)
Mar 25, 2019 0.0750 0.0790 0.0750 0.0760 206,510 +0.00(+4.11%)
Mar 22, 2019 0.0701 0.0770 0.0700 0.0730 92,700 -0.00(-3.95%)
Mar 21, 2019 0.0690 0.0795 0.0690 0.0760 159,944 +0.01(+9.35%)
Mar 20, 2019 0.0730 0.0770 0.0690 0.0695 376,879 -0.00(-4.79%)
Mar 18, 2019 0.0750 0.0800 0.0730 0.0730 160,629 -0.01(-8.75%)
Mar 15, 2019 0.0750 0.0800 0.0750 0.0800 31,400 +0.01(+6.67%)
Mar 14, 2019 0.0700 0.0800 0.0700 0.0750 64,410 -0.00(-5.06%)
Mar 13, 2019 0.0790 0.0790 0.0700 0.0790 89,414 +0.01(+12.86%)
Mar 12, 2019 0.0670 0.0750 0.0621 0.0700 183,325 +0.01(+16.67%)
Mar 11, 2019 0.0765 0.0780 0.0582 0.0600 537,188 -0.01(-14.29%)
Mar 08, 2019 0.0760 0.0790 0.0700 0.0700 858,600 -0.01(-11.39%)
Mar 07, 2019 0.0842 0.0849 0.0760 0.0790 409,314 -0.01(-5.95%)
Mar 06, 2019 0.0820 0.0870 0.0820 0.0840 74,751 +0.00(+2.44%)
Mar 05, 2019 0.0840 0.0860 0.0800 0.0820 116,167 +0.00(+0.00%)
Mar 04, 2019 0.0895 0.0895 0.0820 0.0820 18,017 -0.01(-8.38%)
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.