Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Grow Condos Inc (GRWC)

$ 0.0199   -0.0009 (-4.33%) Volume: 657.94k 3:50 PM EDT Oct 18, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/17 0.0208 0.0209 0.0181 0.0199 657,941 -0.0009 -4.33% 0.0199 12.53k 44
10/17/17 0.0181 0.021 0.018 0.0208 631,437 0.0026 14.29% 0.0208 12.73k 33
10/16/17 0.02025 0.0209 0.018 0.0182 999,581 -0.0018 -9.00% 0.0182 19.44k 48
10/13/17 0.0192 0.02 0.018 0.02 744,043 0.000569 2.93% 0.02 14.54k 51
10/12/17 0.02075 0.023 0.0187 0.019431 592,172 -0.002969 -13.25% 0.019431 12.21k 36
10/11/17 0.0229 0.0229 0.02 0.0224 233,625 -0.0005 -2.18% 0.0224 5.01k 26
10/10/17 0.02 0.0231 0.02 0.0229 1,041,585 0.0021 10.10% 0.0229 22.64k 55
10/09/17 0.0225 0.0225 0.0185 0.0208 339,117 -0.00096 -4.41% 0.0208 6.75k 44
10/06/17 0.02 0.0234 0.0195 0.02176 1,204,324 0.00036 1.68% 0.02176 25.26k 42
10/05/17 0.0205 0.022 0.0176 0.0214 2,024,445 0.0014 7.00% 0.0214 38.07k 72
10/04/17 0.024 0.024 0.0181 0.02 2,778,304 -0.0027 -11.89% 0.02 55.99k 96
10/03/17 0.0285 0.03 0.021 0.0227 6,105,438 -0.0063 -21.72% 0.0227 145.64k 244
10/02/17 0.0207 0.02985 0.0207 0.029 5,470,216 0.0085 41.46% 0.029 137.31k 254
09/29/17 0.02045 0.0209 0.0178 0.0205 1,671,271 0.002 10.81% 0.0205 32.94k 63
09/28/17 0.021 0.021 0.0168 0.0185 1,389,441 -0.000178 -0.95% 0.0185 25.97k 62
09/27/17 0.02 0.0228 0.01605 0.018678 2,908,126 -0.000522 -2.72% 0.018678 55.98k 104
09/26/17 0.0225 0.0244 0.018 0.0192 2,963,374 -0.0048 -20.00% 0.0192 61.15k 130
09/25/17 0.02 0.025 0.015 0.024 6,701,027 0.006 33.33% 0.024 138.09k 199
09/22/17 0.0156 0.02 0.0135 0.018 5,186,801 0.003 20.00% 0.018 85.14k 119
09/21/17 0.0152 0.019 0.0122 0.015 4,893,445 0.0001 0.67% 0.015 79.82k 176
09/20/17 0.0115 0.0149 0.011177 0.0149 5,936,531 0.0036 31.86% 0.0149 75.61k 192
09/19/17 0.0151 0.016 0.0113 0.0113 8,353,619 -0.0037 -24.67% 0.0113 108.36k 167
09/18/17 0.01425 0.0218 0.0135 0.015 12,091,241 0.001 7.14% 0.015 206.45k 346