Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Grow Condos Inc (GRWC)

$ 0.69   -0.0599 (-7.99%) Volume: 23.82k 3:43 PM EDT May 22, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/17 0.70 0.7495 0.69 0.69 23,819 -0.0599 -7.99% 0.69 17.27k 30
05/19/17 0.71 0.7499 0.67 0.7499 34,773 0.0399 5.62% 0.7499 24.55k 45
05/18/17 0.775 0.85 0.6553 0.71 59,088 -0.1178 -14.23% 0.71 43.67k 58
05/17/17 0.923 0.923 0.78 0.8278 51,576 -0.0322 -3.74% 0.8278 42.6k 47
05/16/17 0.94 0.94 0.815 0.86 54,488 -0.0631 -6.84% 0.86 47.99k 49
05/15/17 1.00 1.00 0.90 0.9231 10,504 -0.0069 -0.74% 0.9231 9.65k 16
05/12/17 0.9275 0.95 0.90 0.93 36,508 -0.02 -2.11% 0.93 34.22k 29
05/11/17 0.91 0.95 0.91 0.95 21,538 0.02 2.15% 0.95 20.29k 22
05/10/17 0.97 0.97 0.9201 0.93 14,297 -0.04 -4.12% 0.93 13.61k 21
05/09/17 0.99 0.99 0.91 0.97 22,052 0.03 3.19% 0.97 21.11k 31
05/08/17 0.975 0.99 0.92425 0.94 23,242 0.01 1.08% 0.94 21.95k 28
05/05/17 0.96 0.975 0.92 0.93 36,185 -0.04 -4.12% 0.93 34.19k 53
05/04/17 0.9425 0.975 0.905 0.97 17,026 0.065 7.18% 0.97 15.97k 32
05/03/17 0.995 1.02 0.905 0.905 23,412 -0.095 -9.50% 0.905 22.41k 28
05/02/17 0.90 1.00 0.865 1.00 45,450 0.12 13.64% 1.00 42.28k 46
05/01/17 0.92 0.93 0.82 0.88 44,486 -0.03 -3.30% 0.88 39.43k 55
04/28/17 0.97 0.97 0.90 0.91 54,006 -0.0685 -7.00% 0.91 49.69k 55
04/27/17 0.965 0.99 0.935 0.9785 56,528 0.0135 1.40% 0.9785 54k 54
04/26/17 1.03 1.03 0.935 0.965 26,102 -0.055 -5.39% 0.965 24.84k 42
04/25/17 0.985 1.05 0.94 1.02 65,327 0.06 6.25% 1.02 65.02k 66
04/24/17 1.015 1.06 0.96 0.96 43,066 -0.05 -4.95% 0.96 43.56k 38