Grown Rogue

GRIN
🏛️ usa →
0.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.68 18.49 16.60 18.03 0.3M
2021-12-30 17.32 17.32 16.20 16.80 0.4M
2021-12-29 16.70 18.38 16.31 17.87 0.4M
2021-12-28 16.01 17.64 15.93 16.79 0.4M
2021-12-27 15.55 16.30 15.55 16.08 0.2M
2021-12-23 15.23 15.47 14.97 15.35 0.2M
2021-12-22 14.70 14.90 14.36 14.75 0.1M
2021-12-21 14.31 14.82 14.27 14.62 0.1M
2021-12-20 14.32 14.66 14.13 14.43 0.3M
2021-12-17 13.93 14.85 13.79 14.63 0.2M
2021-12-16 14.39 14.90 13.79 13.79 0.2M
2021-12-15 14.35 14.39 13.16 14.25 0.2M
2021-12-14 15.53 15.72 14.31 14.35 0.4M
2021-12-13 16.42 16.76 15.87 15.98 0.5M
2021-12-10 14.82 15.50 14.68 15.26 0.4M
2021-12-09 14.46 15.05 14.29 14.87 0.4M
2021-12-08 14.07 14.84 14.07 14.28 0.2M
2021-12-07 14.28 14.68 14.05 14.23 0.2M
2021-12-06 13.69 14.38 13.50 14.05 0.2M
2021-12-03 14.19 14.30 13.36 13.70 0.2M
2021-12-02 13.89 14.40 13.66 14.18 0.2M
2021-12-01 15.17 15.41 14.60 14.60 0.3M
2021-11-30 14.77 15.26 14.43 14.91 0.3M
2021-11-29 14.57 15.20 14.38 14.93 0.3M
2021-11-26 13.88 14.59 13.85 14.51 0.2M
2021-11-24 14.01 15.05 14.01 14.73 0.2M
2021-11-23 14.05 14.61 13.87 14.14 0.2M
2021-11-22 14.24 14.61 13.75 14.07 0.2M
2021-11-19 14.08 14.55 13.72 14.27 0.2M
2021-11-18 14.42 14.45 13.26 14.07 0.2M
2021-11-17 13.65 14.10 13.33 13.55 0.2M
2021-11-16 13.75 13.79 13.15 13.44 0.2M
2021-11-15 14.74 14.77 13.82 13.93 0.2M
2021-11-12 14.20 14.55 14.20 14.49 0.1M
2021-11-11 14.34 14.79 14.00 14.20 0.1M
2021-11-10 13.85 14.58 13.70 14.22 0.2M
2021-11-09 13.75 14.32 13.50 14.25 0.2M
2021-11-08 13.50 13.98 13.38 13.79 0.2M
2021-11-05 13.11 13.68 13.11 13.50 0.2M
2021-11-04 13.52 13.52 13.16 13.33 0.1M
2021-11-03 13.00 13.61 12.83 13.31 0.1M
2021-11-02 13.80 13.80 12.89 13.19 0.2M
2021-11-01 14.13 14.21 13.57 13.79 0.2M
2021-10-29 14.39 14.48 13.93 14.10 0.2M
2021-10-28 14.16 14.87 14.11 14.55 0.2M
2021-10-27 14.27 14.27 13.75 13.90 0.2M
2021-10-26 15.36 15.36 14.09 14.59 0.2M
2021-10-25 14.75 15.30 14.65 15.18 0.1M
2021-10-22 14.97 14.97 14.44 14.82 0.2M
2021-10-21 15.54 15.54 14.81 15.02 0.2M
2021-10-20 15.79 16.17 15.31 15.75 0.1M
2021-10-19 15.66 16.22 15.59 15.74 0.2M
2021-10-18 14.43 15.47 14.43 15.39 0.2M
2021-10-15 14.20 14.50 14.13 14.40 0.1M
2021-10-14 14.56 14.69 13.86 14.03 0.3M
2021-10-13 14.58 14.64 14.13 14.42 0.1M
2021-10-12 14.57 14.58 14.27 14.55 0.2M
2021-10-11 14.44 14.90 14.33 14.50 0.2M
2021-10-08 14.88 15.10 13.99 14.27 0.2M
2021-10-07 15.19 15.31 14.00 14.69 0.4M
2021-10-06 15.19 15.30 14.66 15.08 0.3M
2021-10-05 15.07 15.60 14.99 15.40 0.2M
2021-10-04 15.68 15.86 14.50 14.81 0.4M
2021-10-01 15.50 15.86 15.28 15.60 0.3M
2021-09-30 15.42 15.66 14.81 15.42 0.2M
2021-09-29 14.94 15.39 14.74 15.20 0.3M
2021-09-28 15.25 15.57 14.24 14.94 0.5M
2021-09-27 15.40 15.80 15.05 15.24 0.4M
2021-09-24 16.09 16.27 15.37 15.40 0.2M
2021-09-23 15.83 16.97 15.28 16.18 1.1M
2021-09-22 16.72 17.50 15.45 15.70 0.5M
2021-09-21 16.54 16.90 16.15 16.50 0.2M
2021-09-20 16.92 17.39 16.00 16.25 0.6M
2021-09-17 18.25 18.46 17.37 18.40 0.2M
2021-09-16 19.17 19.49 18.16 18.31 0.3M
2021-09-15 17.53 19.31 17.53 19.07 0.4M
2021-09-14 17.40 18.03 16.67 17.38 0.2M
2021-09-13 16.70 17.50 16.59 17.23 0.3M
2021-09-10 17.50 17.50 16.32 16.57 0.3M
2021-09-09 17.26 17.73 17.05 17.40 0.2M
2021-09-08 18.69 18.69 16.61 17.28 0.3M
2021-09-07 18.43 19.20 18.09 18.35 0.4M
2021-09-03 17.55 19.27 17.00 18.50 0.3M
2021-09-02 16.83 17.70 16.75 17.69 0.1M
2021-09-01 16.58 17.18 16.47 16.60 0.1M
2021-08-31 17.38 17.67 15.96 16.24 0.2M
2021-08-30 15.78 18.41 15.62 18.09 0.3M
2021-08-27 15.00 15.61 15.00 15.43 0.1M
2021-08-26 14.82 15.00 14.53 14.74 0.1M
2021-08-25 14.75 15.42 14.37 15.05 0.2M
2021-08-24 13.82 14.70 13.67 14.55 0.1M
2021-08-23 12.66 14.43 12.55 13.70 0.2M
2021-08-20 11.76 12.39 11.55 12.12 0.1M
2021-08-19 12.41 12.80 11.50 11.87 0.1M
2021-08-18 12.70 13.00 12.16 12.57 0.1M
2021-08-17 12.31 12.70 12.00 12.58 0.2M
2021-08-16 11.38 12.60 11.21 12.60 0.1M
2021-08-13 11.21 11.56 11.08 11.32 0.1M
2021-08-12 11.34 11.53 11.16 11.25 0.0M
2021-08-11 11.36 11.63 11.23 11.34 0.0M
2021-08-10 11.17 11.80 11.02 11.32 0.0M
2021-08-09 11.78 11.97 11.01 11.26 0.0M
2021-08-06 11.70 11.80 11.37 11.76 0.0M
2021-08-05 11.60 12.00 11.28 11.80 0.1M
2021-08-04 10.87 11.76 10.60 11.62 0.1M
2021-08-03 10.76 11.08 10.52 10.91 0.1M
2021-08-02 10.73 11.08 10.42 10.89 0.1M
2021-07-30 10.38 11.27 10.38 10.88 0.1M
2021-07-29 10.21 10.65 10.21 10.47 0.0M
2021-07-28 9.76 10.33 9.61 10.04 0.0M
2021-07-27 9.83 10.30 9.30 9.87 0.1M
2021-07-26 10.12 10.47 9.58 9.83 0.1M
2021-07-23 10.52 10.53 10.00 10.14 0.1M
2021-07-22 10.61 10.88 10.29 10.48 0.1M
2021-07-21 9.51 10.90 9.51 10.43 0.1M
2021-07-20 10.10 10.21 9.03 9.36 0.1M
2021-07-19 10.04 10.59 9.00 9.81 0.3M
2021-07-16 11.33 11.90 9.35 9.90 0.3M
2021-07-15 11.61 12.18 11.00 11.13 0.1M
2021-07-14 12.19 12.47 11.40 11.49 0.2M
2021-07-13 12.74 12.97 11.87 12.03 0.2M
2021-07-12 12.34 13.60 12.19 13.30 0.5M
2021-07-09 12.25 12.29 11.76 11.96 0.1M
2021-07-08 11.34 12.98 11.07 12.40 0.3M
2021-07-07 11.30 11.48 11.00 11.37 0.1M
2021-07-06 11.00 11.66 10.81 11.15 0.3M
2021-07-02 10.51 10.81 10.32 10.52 0.1M
2021-07-01 11.02 11.10 10.23 10.51 0.1M
2021-06-30 10.90 11.05 10.65 10.90 0.0M
2021-06-29 10.70 10.76 10.58 10.76 0.0M
2021-06-28 10.98 10.98 10.64 10.88 0.1M
2021-06-25 11.06 11.06 10.70 10.97 0.1M
2021-06-24 11.05 11.10 10.57 11.05 0.1M
2021-06-23 10.51 11.20 10.41 11.08 0.1M
2021-06-22 10.49 10.55 9.96 10.50 0.1M
2021-06-21 10.84 11.12 10.43 10.66 0.1M
2021-06-18 11.39 11.39 10.42 11.10 0.1M
2021-06-17 11.05 11.64 10.78 11.39 0.2M
2021-06-16 10.81 11.45 10.81 11.13 0.1M
2021-06-15 11.20 11.20 10.45 10.95 0.1M
2021-06-14 10.81 11.88 10.59 11.00 0.3M
2021-06-11 9.92 11.03 9.87 10.45 0.3M
2021-06-10 8.80 9.93 8.70 9.86 0.3M
2021-06-09 8.55 8.99 8.41 8.89 0.1M
2021-06-08 8.60 8.66 8.35 8.45 0.1M
2021-06-07 8.46 8.97 8.27 8.89 0.1M
2021-06-04 8.31 8.39 8.28 8.38 0.0M
2021-06-03 8.35 8.48 8.31 8.31 0.1M
2021-06-02 8.33 8.62 8.32 8.41 0.0M
2021-06-01 8.70 8.75 8.42 8.47 0.1M
2021-05-28 8.50 8.78 8.21 8.67 0.0M
2021-05-27 8.48 8.66 8.29 8.65 0.0M
2021-05-26 7.99 8.50 7.99 8.45 0.1M
2021-05-25 8.40 8.47 7.99 8.00 0.1M
2021-05-24 8.26 8.58 8.14 8.39 0.0M
2021-05-21 7.96 8.49 7.91 8.39 0.1M
2021-05-20 7.60 8.00 7.60 8.00 0.0M
2021-05-19 7.62 7.82 7.47 7.63 0.0M
2021-05-18 7.68 7.86 7.60 7.67 0.0M
2021-05-17 7.68 7.86 7.54 7.63 0.1M
2021-05-14 7.92 8.18 7.38 7.51 0.1M
2021-05-13 8.38 8.39 7.62 7.82 0.0M
2021-05-12 8.52 8.59 8.01 8.45 0.0M
2021-05-11 8.49 8.72 8.47 8.63 0.0M
2021-05-10 8.81 8.86 8.57 8.61 0.0M
2021-05-07 8.32 8.80 8.27 8.66 0.0M
2021-05-06 8.49 8.50 8.20 8.33 0.0M
2021-05-05 8.44 8.75 8.36 8.51 0.1M
2021-05-04 8.41 8.76 8.20 8.44 0.0M
2021-05-03 8.49 8.49 8.12 8.40 0.1M
2021-04-30 7.99 8.30 7.95 8.30 0.1M
2021-04-29 8.18 8.34 7.95 8.03 0.1M
2021-04-28 7.87 8.18 7.86 8.15 0.0M
2021-04-27 7.95 8.00 7.83 7.85 0.0M
2021-04-26 7.86 7.97 7.62 7.95 0.1M
2021-04-23 7.60 7.93 7.60 7.87 0.0M
2021-04-22 8.13 8.13 7.52 7.52 0.0M
2021-04-21 7.33 8.25 7.27 8.25 0.1M
2021-04-20 7.52 7.52 7.15 7.26 0.0M
2021-04-19 7.23 7.65 7.20 7.55 0.1M
2021-04-16 7.20 7.25 7.10 7.22 0.0M
2021-04-15 7.18 7.18 6.99 7.10 0.0M
2021-04-14 6.92 7.10 6.75 7.07 0.0M
2021-04-13 6.83 7.05 6.71 6.80 0.0M
2021-04-12 6.81 6.92 6.77 6.92 0.0M
2021-04-09 6.86 7.04 6.80 6.90 0.0M
2021-04-08 7.01 7.14 6.78 6.85 0.0M
2021-04-07 7.23 7.29 6.72 6.80 0.1M
2021-04-06 7.12 7.46 7.12 7.38 0.1M
2021-04-05 7.00 7.10 6.87 7.05 0.0M
2021-04-01 7.07 7.07 6.80 6.94 0.1M
2021-03-31 6.81 7.50 6.72 7.27 0.1M
2021-03-30 7.01 7.01 6.63 6.63 0.0M
2021-03-29 7.32 7.32 7.18 7.19 0.0M
2021-03-26 7.50 7.50 7.05 7.18 0.0M
2021-03-25 6.92 7.40 6.65 7.05 0.0M
2021-03-24 7.05 7.08 6.87 6.87 0.0M
2021-03-23 7.30 7.35 6.80 7.06 0.0M
2021-03-22 7.37 7.58 7.30 7.40 0.0M
2021-03-19 7.18 7.60 7.08 7.39 0.0M
2021-03-18 7.37 7.80 7.19 7.40 0.1M
2021-03-17 7.23 7.50 7.18 7.32 0.0M
2021-03-16 7.50 7.50 7.00 7.16 0.0M
2021-03-15 7.20 7.58 7.00 7.58 0.0M
2021-03-12 6.86 7.50 6.74 7.27 0.1M
2021-03-11 6.79 6.87 6.55 6.84 0.0M
2021-03-10 6.48 6.70 6.48 6.68 0.0M
2021-03-09 6.36 6.70 6.24 6.35 0.0M
2021-03-08 6.30 6.48 6.16 6.16 0.0M
2021-03-05 6.44 6.60 5.69 6.33 0.0M
2021-03-04 6.57 6.83 6.00 6.38 0.0M
2021-03-03 6.75 6.90 6.43 6.50 0.0M
2021-03-02 6.50 6.97 6.38 6.83 0.1M
2021-03-01 6.39 6.55 6.20 6.48 0.0M
2021-02-26 6.01 6.33 5.88 6.12 0.0M
2021-02-25 6.47 6.88 6.20 6.20 0.1M
2021-02-24 6.24 6.41 5.91 6.40 0.0M
2021-02-23 6.07 6.17 5.52 5.81 0.0M
2021-02-22 6.29 6.29 6.08 6.26 0.0M
2021-02-19 5.85 6.36 5.85 6.09 0.1M
2021-02-18 5.70 5.99 5.45 5.59 0.0M
2021-02-17 5.97 5.97 5.50 5.63 0.1M
2021-02-16 5.90 6.48 5.72 5.99 0.2M
2021-02-12 4.99 6.74 4.99 6.11 0.2M
2021-02-11 4.99 5.09 4.96 5.03 0.0M
2021-02-10 5.29 5.29 4.90 4.91 0.0M
2021-02-09 5.17 5.30 4.77 5.22 0.0M
2021-02-08 5.10 5.72 4.96 5.38 0.1M
2021-02-05 5.00 5.26 4.83 5.16 0.0M
2021-02-04 5.06 5.08 4.86 5.00 0.0M
2021-02-03 5.01 5.18 4.88 5.10 0.0M
2021-02-02 4.95 5.12 4.80 5.06 0.0M
2021-02-01 5.00 5.26 4.95 5.05 0.0M
2021-01-29 4.90 6.39 4.75 5.06 0.1M
2021-01-28 4.75 4.85 4.75 4.84 0.0M
2021-01-27 4.75 4.87 4.64 4.66 0.0M
2021-01-26 5.00 5.00 4.84 4.87 0.0M
2021-01-25 4.86 5.00 4.70 4.90 0.0M
2021-01-22 5.00 5.00 4.76 4.93 0.0M
2021-01-21 5.05 5.20 5.03 5.10 0.0M
2021-01-20 5.00 5.28 4.91 5.22 0.0M
2021-01-19 5.00 5.00 4.69 4.73 0.0M
2021-01-15 5.20 5.20 5.00 5.00 0.0M
2021-01-14 5.28 5.47 5.15 5.15 0.0M
2021-01-13 5.30 5.30 5.20 5.20 0.0M
2021-01-12 5.22 5.97 4.95 5.40 0.1M
2021-01-11 4.91 5.36 4.71 4.93 0.1M
2021-01-08 5.00 5.20 4.75 5.14 0.0M
2021-01-07 4.82 5.37 4.46 5.28 0.0M
2021-01-06 5.13 5.17 4.92 5.01 0.0M
2021-01-05 4.70 5.20 4.56 5.05 0.1M
2021-01-04 4.08 4.81 4.02 4.76 0.0M