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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 21, 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 29, 2020 0.0421 0.0495 0.0400 0.0450 107,600 -0.00(-5.06%)
May 28, 2020 0.0480 0.0500 0.0460 0.0474 4,978 +0.00(+0.42%)
May 27, 2020 0.0420 0.0500 0.0420 0.0472 91,266 -0.00(-3.67%)
May 26, 2020 0.0430 0.0500 0.0430 0.0490 128,887 +0.01(+15.84%)
May 22, 2020 0.0459 0.0500 0.0415 0.0423 104,500 -0.01(-13.50%)
May 21, 2020 0.0428 0.0489 0.0428 0.0489 10,900 +0.00(+6.54%)
May 20, 2020 0.0485 0.0485 0.0428 0.0459 1,152 +0.00(+0.88%)
May 19, 2020 0.0400 0.0490 0.0400 0.0455 35,855 +0.00(+8.33%)
May 18, 2020 0.0470 0.0470 0.0400 0.0420 83,592 -0.00(-0.94%)
May 15, 2020 0.0400 0.0454 0.0400 0.0424 21,400 -0.00(-9.79%)
May 14, 2020 0.0421 0.0497 0.0421 0.0470 62,187 +0.00(+11.37%)
May 13, 2020 0.0423 0.0436 0.0421 0.0422 22,151 -0.01(-15.09%)
May 12, 2020 0.0400 0.0497 0.0400 0.0497 59,456 -0.00(-0.20%)
May 11, 2020 0.0500 0.0500 0.0401 0.0498 29,647 +0.01(+21.17%)
May 08, 2020 0.0450 0.0500 0.0407 0.0411 31,400 +0.00(+1.23%)
May 07, 2020 0.0450 0.0500 0.0400 0.0406 20,197 -0.00(-9.98%)
May 06, 2020 0.0400 0.0500 0.0400 0.0451 34,507 -0.00(-9.44%)
May 05, 2020 0.0400 0.0499 0.0400 0.0498 24,440 +0.00(+0.20%)
May 04, 2020 0.0500 0.0500 0.0412 0.0497 38,776 -0.00(-0.60%)
May 01, 2020 0.0425 0.0500 0.0425 0.0500 34,000 +0.00(+7.30%)
Apr 30, 2020 0.0500 0.0500 0.0450 0.0466 20,296 +0.00(+10.17%)
Apr 29, 2020 0.0500 0.0600 0.0410 0.0423 84,366 -0.01(-15.40%)
Apr 28, 2020 0.0500 0.0500 0.0451 0.0500 56,326 +0.00(+0.00%)
Apr 27, 2020 0.0450 0.0500 0.0450 0.0500 65,998 +0.01(+11.11%)
Apr 24, 2020 0.0460 0.0475 0.0450 0.0450 3,000 -0.00(-5.26%)
Apr 23, 2020 0.0450 0.0500 0.0450 0.0475 27,011 +0.00(+0.00%)
Apr 22, 2020 0.0450 0.0700 0.0450 0.0475 141,476 +0.00(+0.00%)
Apr 21, 2020 0.0508 0.0538 0.0450 0.0475 53,676 +0.00(+7.95%)
Apr 20, 2020 0.0500 0.0500 0.0425 0.0440 99,056 -0.00(-8.71%)
Apr 17, 2020 0.0461 0.0509 0.0460 0.0482 30,900 +0.00(+4.78%)
Apr 16, 2020 0.0450 0.0500 0.0450 0.0460 4,910 -0.00(-8.00%)
Apr 15, 2020 0.0500 0.0500 0.0465 0.0500 4,619 +0.00(+0.00%)
Apr 14, 2020 0.0463 0.0500 0.0427 0.0500 10,872 +0.00(+7.99%)
Apr 13, 2020 0.0500 0.0500 0.0425 0.0463 121,512 -0.00(-1.49%)
Apr 09, 2020 0.0470 0.0500 0.0400 0.0470 135,900 -0.00(-1.05%)
Apr 08, 2020 0.0528 0.0528 0.0402 0.0475 14,333 -0.00(-5.00%)
Apr 07, 2020 0.0497 0.0500 0.0421 0.0500 32,268 +0.01(+18.20%)
Apr 06, 2020 0.0400 0.0500 0.0400 0.0423 57,634 +0.00(+5.75%)
Apr 03, 2020 0.0400 0.0526 0.0400 0.0400 188,400 -0.00(-11.11%)
Apr 02, 2020 0.0460 0.0532 0.0408 0.0450 88,910 -0.01(-16.67%)
Apr 01, 2020 0.0550 0.0550 0.0450 0.0540 23,547 -0.00(-1.64%)
Mar 31, 2020 0.0500 0.0549 0.0500 0.0549 176,458 +0.01(+15.09%)
Mar 30, 2020 0.0401 0.0517 0.0400 0.0477 57,015 +0.01(+11.97%)
Mar 27, 2020 0.0463 0.0524 0.0403 0.0426 45,900 -0.01(-18.70%)
Mar 26, 2020 0.0401 0.0531 0.0401 0.0524 46,048 +0.01(+16.44%)
Mar 25, 2020 0.0420 0.0454 0.0420 0.0450 161,072 +0.00(+12.50%)
Mar 24, 2020 0.0505 0.0534 0.0400 0.0400 314,942 -0.01(-19.19%)
Mar 23, 2020 0.0420 0.0495 0.0420 0.0495 46,610 +0.00(+3.13%)
Mar 20, 2020 0.0450 0.0650 0.0401 0.0480 212,200 -0.01(-18.64%)
Mar 19, 2020 0.0574 0.0600 0.0448 0.0590 136,633 +0.02(+40.48%)
Mar 18, 2020 0.0430 0.0579 0.0420 0.0420 147,316 -0.00(-2.33%)
Mar 17, 2020 0.0466 0.0587 0.0430 0.0430 76,601 +0.00(+0.00%)
Mar 16, 2020 0.0900 0.0900 0.0420 0.0430 139,566 +0.00(+2.38%)
Mar 13, 2020 0.0502 0.0650 0.0400 0.0420 129,600 -0.02(-28.21%)
Mar 12, 2020 0.0506 0.0585 0.0420 0.0585 173,793 -0.00(-0.68%)
Mar 11, 2020 0.0600 0.0600 0.0510 0.0589 26,376 +0.00(+0.68%)
Mar 10, 2020 0.0517 0.0600 0.0510 0.0585 83,826 -0.00(-5.34%)
Mar 09, 2020 0.0521 0.0685 0.0521 0.0618 72,770 +0.01(+12.36%)
Mar 06, 2020 0.0600 0.0620 0.0550 0.0550 35,100 +0.00(+0.00%)
Mar 05, 2020 0.0796 0.0796 0.0550 0.0550 53,505 -0.02(-24.35%)
Mar 04, 2020 0.0825 0.0825 0.0640 0.0727 26,900 -0.00(-5.22%)
Mar 03, 2020 0.0600 0.0770 0.0600 0.0767 7,316 +0.01(+9.57%)
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.