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
2022-12-30 18.77 19.05 18.56 18.71 0.1M
2022-12-29 18.85 18.94 18.62 18.83 0.1M
2022-12-28 19.19 19.29 18.73 18.85 0.2M
2022-12-27 19.27 19.36 19.18 19.26 0.1M
2022-12-23 19.25 19.42 19.21 19.27 0.1M
2022-12-22 19.58 19.58 18.90 19.32 0.2M
2022-12-21 19.42 19.96 19.28 19.58 0.2M
2022-12-20 20.30 20.44 19.28 19.45 0.3M
2022-12-19 20.63 20.71 20.32 20.62 0.2M
2022-12-16 20.98 21.00 20.52 20.63 0.5M
2022-12-15 20.98 21.09 20.98 20.99 0.2M
2022-12-14 21.00 21.03 20.96 21.00 0.2M
2022-12-13 21.04 21.04 20.96 20.97 0.3M
2022-12-12 21.03 21.05 20.97 21.02 0.3M
2022-12-09 20.98 21.04 20.98 20.98 0.2M
2022-12-08 20.97 21.01 20.97 21.00 0.2M
2022-12-07 20.98 21.01 20.96 20.99 0.2M
2022-12-06 20.97 21.04 20.96 20.97 0.3M
2022-12-05 20.99 21.06 20.96 20.98 0.4M
2022-12-02 20.96 21.09 20.95 20.97 0.3M
2022-12-01 20.98 21.03 20.95 20.96 0.4M
2022-11-30 21.05 21.12 20.98 21.04 0.4M
2022-11-29 25.89 26.08 25.87 25.94 0.5M
2022-11-28 25.77 25.91 25.74 25.80 0.3M
2022-11-25 25.66 25.90 25.66 25.85 0.2M
2022-11-23 23.87 25.89 23.05 25.87 2.2M
2022-11-22 25.92 25.95 25.89 25.90 0.5M
2022-11-21 25.88 25.99 25.88 25.99 0.4M
2022-11-18 25.90 25.95 25.87 25.94 0.3M
2022-11-17 25.86 25.93 25.86 25.93 0.5M
2022-11-16 25.87 25.96 25.87 25.87 0.3M
2022-11-15 26.00 26.00 25.87 25.89 0.3M
2022-11-14 25.90 25.98 25.86 25.89 0.5M
2022-11-11 25.89 25.95 25.88 25.88 0.2M
2022-11-10 25.84 25.99 25.82 25.91 0.4M
2022-11-09 25.85 25.89 25.82 25.86 0.4M
2022-11-08 25.90 25.93 25.84 25.88 0.4M
2022-11-07 25.86 25.95 25.79 25.90 0.4M
2022-11-04 25.88 25.98 25.86 25.93 0.3M
2022-11-03 25.83 26.29 25.81 25.96 0.9M
2022-11-02 25.89 26.00 25.78 25.85 0.5M
2022-11-01 25.85 25.95 25.79 25.91 0.4M
2022-10-31 25.74 25.95 25.62 25.85 0.5M
2022-10-28 25.77 26.00 25.75 25.88 0.5M
2022-10-27 25.75 25.93 25.75 25.88 0.5M
2022-10-26 25.89 25.95 25.78 25.87 0.6M
2022-10-25 25.75 25.91 25.60 25.83 0.4M
2022-10-24 25.67 26.00 25.51 25.84 0.5M
2022-10-21 25.68 25.80 25.50 25.73 0.7M
2022-10-20 25.50 25.69 25.41 25.63 0.4M
2022-10-19 25.50 25.60 25.41 25.55 0.2M
2022-10-18 25.50 25.68 25.35 25.59 0.8M
2022-10-17 25.60 25.68 25.39 25.66 0.4M
2022-10-14 25.40 25.63 25.20 25.51 0.8M
2022-10-13 25.40 25.70 25.21 25.52 0.9M
2022-10-12 25.55 25.84 25.35 25.57 1.6M
2022-10-11 24.10 24.47 23.37 24.34 0.2M
2022-10-10 24.02 24.58 23.21 24.51 0.4M
2022-10-07 24.03 24.47 23.87 24.19 0.4M
2022-10-06 23.97 24.43 23.75 24.18 0.2M
2022-10-05 24.00 24.50 23.54 24.01 0.4M
2022-10-04 24.07 24.36 23.94 24.24 0.2M
2022-10-03 24.04 24.40 23.88 23.97 0.3M
2022-09-30 23.13 23.95 23.09 23.93 0.2M
2022-09-29 23.52 23.70 22.67 23.18 0.3M
2022-09-28 23.77 24.16 23.58 23.97 0.2M
2022-09-27 23.18 24.00 23.04 23.93 0.2M
2022-09-26 22.30 23.24 22.10 22.93 0.2M
2022-09-23 23.83 23.83 22.33 22.65 0.4M
2022-09-22 24.55 24.73 24.29 24.45 0.2M
2022-09-21 23.93 24.93 23.93 24.55 0.2M
2022-09-20 24.47 25.19 24.45 24.82 0.2M
2022-09-19 23.32 24.78 23.11 24.75 0.3M
2022-09-16 24.11 24.20 23.01 23.40 0.3M
2022-09-15 24.00 24.33 23.76 24.31 0.2M
2022-09-14 24.28 24.38 23.98 24.15 0.2M
2022-09-13 23.71 24.45 23.63 24.29 0.2M
2022-09-12 24.26 24.29 23.51 23.94 0.2M
2022-09-09 23.51 24.33 23.45 23.97 0.2M
2022-09-08 23.02 23.85 22.83 23.37 0.3M
2022-09-07 25.00 25.10 23.94 24.07 0.4M
2022-09-06 24.35 25.18 23.80 24.86 0.4M
2022-09-02 23.66 24.37 23.07 24.19 0.4M
2022-09-01 23.50 23.82 22.90 23.29 0.3M
2022-08-31 23.54 24.10 23.34 23.59 0.2M
2022-08-30 23.75 24.00 22.81 23.56 0.4M
2022-08-29 22.58 24.75 22.49 23.93 1.8M
2022-08-26 20.43 20.69 19.98 20.50 0.3M
2022-08-25 20.30 20.98 20.15 20.45 0.2M
2022-08-24 20.94 20.94 19.86 20.31 0.3M
2022-08-23 20.20 20.97 20.10 20.86 0.2M
2022-08-22 19.81 20.40 19.66 20.27 0.2M
2022-08-19 21.56 21.65 20.41 20.42 0.3M
2022-08-18 20.68 22.13 20.38 21.70 0.7M
2022-08-17 19.41 19.50 18.68 19.17 0.1M
2022-08-16 19.65 19.67 18.92 19.51 0.1M
2022-08-15 19.06 19.59 18.40 19.51 0.2M
2022-08-12 19.97 19.97 19.34 19.60 0.1M
2022-08-11 19.84 20.30 19.56 19.78 0.2M
2022-08-10 19.17 19.66 18.80 19.44 0.2M
2022-08-09 18.84 18.98 18.10 18.61 0.1M
2022-08-08 18.03 18.70 17.98 18.60 0.2M
2022-08-05 17.10 18.11 17.10 17.77 0.1M
2022-08-04 18.43 18.73 17.17 17.36 0.4M
2022-08-03 18.50 19.34 18.42 18.73 0.2M
2022-08-02 18.50 18.59 17.56 18.16 0.1M
2022-08-01 18.01 18.70 17.95 18.50 0.1M
2022-07-29 18.00 18.30 17.63 18.01 0.2M
2022-07-28 17.65 18.17 17.61 17.82 0.1M
2022-07-27 17.22 17.71 16.84 17.59 0.1M
2022-07-26 17.25 17.25 16.66 16.99 0.1M
2022-07-25 17.01 17.20 16.59 17.05 0.1M
2022-07-22 17.40 17.53 16.51 16.69 0.1M
2022-07-21 17.70 17.72 16.99 17.60 0.1M
2022-07-20 17.51 17.72 17.02 17.64 0.2M
2022-07-19 16.26 17.61 16.26 17.45 0.3M
2022-07-18 16.05 16.57 15.84 16.00 0.2M
2022-07-15 15.58 15.93 15.14 15.92 0.2M
2022-07-14 14.71 15.41 14.33 15.33 0.2M
2022-07-13 14.98 15.33 14.70 15.05 0.1M
2022-07-12 15.34 15.34 14.70 15.09 0.2M
2022-07-11 15.92 16.06 15.28 15.30 0.2M
2022-07-08 16.02 16.13 15.53 15.91 0.3M
2022-07-07 15.55 16.62 15.55 15.81 0.4M
2022-07-06 16.33 16.78 15.25 15.41 0.5M
2022-07-05 17.58 17.58 16.48 16.65 0.3M
2022-07-01 17.30 18.05 16.78 17.72 0.3M
2022-06-30 18.09 18.31 16.89 17.15 0.4M
2022-06-29 18.96 19.23 18.19 18.40 0.3M
2022-06-28 19.80 19.80 18.81 18.93 0.2M
2022-06-27 18.68 19.94 18.68 19.59 0.3M
2022-06-24 19.07 19.37 18.32 18.46 0.2M
2022-06-23 18.32 19.30 18.19 18.69 0.3M
2022-06-22 18.97 19.10 18.31 18.70 0.3M
2022-06-21 19.41 19.98 18.81 19.42 0.2M
2022-06-17 19.43 20.19 18.98 19.25 0.2M
2022-06-16 19.91 19.95 19.20 19.43 0.3M
2022-06-15 20.03 20.37 19.69 20.21 0.3M
2022-06-14 19.67 21.23 19.67 20.27 0.4M
2022-06-13 20.58 21.13 19.66 19.82 0.4M
2022-06-10 21.49 22.12 21.28 21.56 0.5M
2022-06-09 23.85 23.88 21.70 21.74 0.7M
2022-06-08 26.43 26.61 24.02 24.37 0.7M
2022-06-07 26.76 27.78 26.11 26.61 0.3M
2022-06-06 27.39 27.65 26.18 26.82 0.4M
2022-06-03 26.47 27.31 26.07 27.31 0.4M
2022-06-02 26.45 27.40 26.03 26.37 0.4M
2022-06-01 25.47 26.66 24.97 26.43 0.4M
2022-05-31 26.24 26.40 24.65 24.90 0.4M
2022-05-27 27.00 27.13 25.50 26.08 0.4M
2022-05-26 25.45 27.29 25.20 27.09 0.6M
2022-05-25 25.72 26.00 23.11 25.05 1.1M
2022-05-24 28.00 28.69 26.50 26.80 0.5M
2022-05-23 28.75 28.76 27.04 27.50 0.9M
2022-05-20 27.06 28.98 26.46 28.88 0.5M
2022-05-19 26.47 28.23 25.77 26.45 0.6M
2022-05-18 26.35 27.87 26.15 26.85 0.6M
2022-05-17 26.25 27.44 25.70 26.28 0.3M
2022-05-16 23.84 25.61 23.84 25.41 0.3M
2022-05-13 24.10 24.98 23.85 23.85 0.3M
2022-05-12 23.54 24.03 22.81 23.47 0.2M
2022-05-11 25.17 25.76 23.83 24.10 0.2M
2022-05-10 24.87 25.99 24.34 24.99 0.3M
2022-05-09 25.66 25.66 22.50 23.32 0.5M
2022-05-06 26.54 27.09 25.61 26.06 0.2M
2022-05-05 26.97 27.54 26.14 27.32 0.2M
2022-05-04 27.95 28.09 26.83 27.60 0.2M
2022-05-03 26.56 28.35 26.56 27.86 0.3M
2022-05-02 26.02 27.73 24.31 27.64 0.5M
2022-04-29 26.03 26.50 24.13 25.70 0.7M
2022-04-28 25.91 26.26 25.45 25.60 0.3M
2022-04-27 23.59 26.40 23.59 26.10 0.4M
2022-04-26 22.14 23.66 21.75 23.48 0.4M
2022-04-25 23.00 23.24 21.26 21.49 0.5M
2022-04-22 25.00 25.94 23.45 23.61 0.4M
2022-04-21 27.94 28.06 25.00 25.00 0.5M
2022-04-20 28.37 28.63 26.30 27.94 0.5M
2022-04-19 26.83 28.93 26.49 28.80 0.7M
2022-04-18 24.84 26.87 24.50 26.62 0.3M
2022-04-14 23.81 25.65 23.76 24.78 0.3M
2022-04-13 23.19 24.67 23.13 24.35 0.3M
2022-04-12 23.01 23.86 22.53 23.19 0.3M
2022-04-11 24.75 24.79 22.42 22.52 0.4M
2022-04-08 23.29 25.92 23.29 24.91 0.5M
2022-04-07 23.04 23.45 22.14 23.16 0.3M
2022-04-06 23.89 23.89 21.81 22.75 0.6M
2022-04-05 25.97 26.30 23.08 24.02 0.6M
2022-04-04 26.86 28.47 25.11 25.88 0.7M
2022-04-01 25.94 27.55 25.57 26.32 0.5M
2022-03-31 24.44 25.80 24.42 25.44 0.3M
2022-03-30 25.35 25.99 24.05 24.21 0.4M
2022-03-29 24.94 25.55 23.50 25.44 0.3M
2022-03-28 23.20 25.74 23.03 24.64 0.4M
2022-03-25 24.10 24.54 23.07 23.54 0.3M
2022-03-24 24.41 24.42 23.20 24.10 0.4M
2022-03-23 22.88 25.07 22.72 24.45 0.4M
2022-03-22 23.41 24.00 22.34 22.72 0.4M
2022-03-21 22.03 23.48 21.87 23.16 0.3M
2022-03-18 22.60 22.69 21.09 21.70 0.3M
2022-03-17 22.05 22.43 21.53 22.22 0.4M
2022-03-16 21.11 21.96 20.62 21.96 0.5M
2022-03-15 21.18 21.26 19.94 20.31 0.6M
2022-03-14 23.51 23.55 21.03 21.19 0.6M
2022-03-11 24.75 25.22 23.59 24.25 0.3M
2022-03-10 24.99 25.82 23.84 24.35 0.4M
2022-03-09 25.95 26.69 24.44 25.29 0.5M
2022-03-08 24.19 26.15 23.96 25.77 0.6M
2022-03-07 25.47 25.71 23.60 23.80 0.5M
2022-03-04 25.10 26.08 24.03 25.47 0.7M
2022-03-03 26.44 27.10 25.48 25.78 0.5M
2022-03-02 25.06 27.01 25.04 26.75 0.7M
2022-03-01 25.25 25.78 24.20 25.02 0.4M
2022-02-28 25.56 26.60 24.42 24.64 0.8M
2022-02-25 23.40 26.33 23.30 25.80 1.0M
2022-02-24 21.74 23.97 21.66 23.83 0.6M
2022-02-23 23.10 24.22 22.22 24.03 0.9M
2022-02-22 21.29 22.96 20.65 22.85 0.7M
2022-02-18 23.37 24.20 22.10 22.50 1.2M
2022-02-17 21.78 25.49 21.51 25.07 1.5M
2022-02-16 20.40 21.15 19.96 21.00 0.5M
2022-02-15 20.19 20.90 18.60 20.00 0.4M
2022-02-14 19.25 20.83 19.22 20.22 0.4M
2022-02-11 18.32 21.56 18.25 19.08 0.7M
2022-02-10 17.38 19.09 17.38 18.52 0.4M
2022-02-09 17.57 18.25 17.54 17.99 0.2M
2022-02-08 17.53 17.83 17.25 17.34 0.2M
2022-02-07 16.44 18.35 16.26 17.97 0.5M
2022-02-04 16.02 16.58 15.90 16.37 0.1M
2022-02-03 16.80 16.91 15.59 15.98 0.2M
2022-02-02 17.17 17.81 16.40 16.84 0.3M
2022-02-01 15.77 17.18 15.75 17.00 0.5M
2022-01-31 16.27 16.27 15.01 15.55 0.5M
2022-01-28 16.75 16.94 15.81 16.60 0.3M
2022-01-27 15.54 16.85 15.52 16.60 0.4M
2022-01-26 15.02 16.14 14.90 15.49 0.4M
2022-01-25 14.59 15.55 14.52 15.02 0.3M
2022-01-24 15.06 15.39 13.50 14.54 0.8M
2022-01-21 17.63 17.63 15.05 15.33 0.8M
2022-01-20 18.90 18.94 17.79 17.86 0.2M
2022-01-19 19.28 19.89 18.01 18.90 0.7M
2022-01-18 18.06 19.99 18.00 19.60 0.4M
2022-01-14 17.60 18.52 17.50 18.30 0.1M
2022-01-13 18.75 19.00 17.60 17.72 0.5M
2022-01-12 18.43 19.79 18.37 19.10 0.5M
2022-01-11 17.49 19.23 17.38 18.70 0.3M
2022-01-10 17.60 17.96 17.45 17.68 0.2M
2022-01-07 17.84 18.74 17.60 17.87 0.2M
2022-01-06 17.45 18.27 17.26 17.60 0.2M
2022-01-05 17.45 18.45 17.35 17.44 0.3M
2022-01-04 18.11 18.51 17.56 17.72 0.3M
2022-01-03 17.90 18.89 17.60 18.10 0.3M