Grapefruit USA, Inc. (GPFT)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0012

-0.0000

(-3.23%)

At close: 02:36PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	109,000
19 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	16,100
18 Apr 2024	0.0015	0.0015	0.0011	0.0013	0.0013	2,542,800
17 Apr 2024	0.0012	0.0015	0.0012	0.0015	0.0015	12,600
16 Apr 2024	0.0016	0.0016	0.0015	0.0015	0.0015	10,000
15 Apr 2024	0.0012	0.0015	0.0012	0.0015	0.0015	188,800
12 Apr 2024	0.0018	0.0018	0.0012	0.0013	0.0013	1,362,200
11 Apr 2024	0.0016	0.0018	0.0016	0.0018	0.0018	114,300
10 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
09 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
08 Apr 2024	0.0020	0.0020	0.0014	0.0015	0.0015	769,900
05 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
04 Apr 2024	0.0013	0.0015	0.0011	0.0015	0.0015	157,700
03 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	200,000
02 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	200
01 Apr 2024	0.0018	0.0018	0.0011	0.0013	0.0013	1,181,200
28 Mar 2024	0.0018	0.0019	0.0018	0.0018	0.0018	90,100
27 Mar 2024	0.0016	0.0017	0.0015	0.0015	0.0015	1,117,100
26 Mar 2024	0.0011	0.0018	0.0011	0.0018	0.0018	613,900
25 Mar 2024	0.0014	0.0017	0.0012	0.0012	0.0012	343,000
22 Mar 2024	0.0014	0.0014	0.0014	0.0014	0.0014	72,000
21 Mar 2024	0.0018	0.0018	0.0011	0.0014	0.0014	259,000
20 Mar 2024	0.0013	0.0017	0.0011	0.0017	0.0017	1,439,400
19 Mar 2024	0.0014	0.0016	0.0014	0.0015	0.0015	318,000
18 Mar 2024	0.0014	0.0017	0.0014	0.0014	0.0014	157,600
15 Mar 2024	0.0014	0.0014	0.0014	0.0014	0.0014	1,000
14 Mar 2024	0.0008	0.0014	0.0008	0.0014	0.0014	3,797,900
13 Mar 2024	0.0009	0.0010	0.0009	0.0009	0.0009	59,000
12 Mar 2024	0.0008	0.0010	0.0008	0.0010	0.0010	197,400
11 Mar 2024	0.0008	0.0009	0.0008	0.0008	0.0008	884,800
08 Mar 2024	0.0008	0.0009	0.0008	0.0009	0.0009	1,500
07 Mar 2024	0.0009	0.0009	0.0008	0.0008	0.0008	448,800
06 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
05 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	32,200
04 Mar 2024	0.0010	0.0010	0.0009	0.0009	0.0009	300,400
01 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,000
29 Feb 2024	0.0009	0.0010	0.0009	0.0010	0.0010	39,400
28 Feb 2024	0.0009	0.0010	0.0009	0.0010	0.0010	70,800
27 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
26 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	26,500
23 Feb 2024	0.0009	0.0010	0.0009	0.0010	0.0010	9,300
22 Feb 2024	0.0011	0.0011	0.0009	0.0010	0.0010	171,000
21 Feb 2024	0.0010	0.0010	0.0009	0.0009	0.0009	102,500
20 Feb 2024	0.0009	0.0011	0.0009	0.0011	0.0011	12,300
16 Feb 2024	0.0013	0.0013	0.0010	0.0011	0.0011	2,248,700
15 Feb 2024	0.0012	0.0012	0.0012	0.0012	0.0012	10,100
14 Feb 2024	0.0012	0.0012	0.0012	0.0012	0.0012	200
13 Feb 2024	0.0012	0.0012	0.0012	0.0012	0.0012	165,100
12 Feb 2024	0.0011	0.0014	0.0011	0.0013	0.0013	720,000
09 Feb 2024	0.0011	0.0014	0.0011	0.0014	0.0014	219,500
08 Feb 2024	0.0013	0.0014	0.0010	0.0012	0.0012	906,500
07 Feb 2024	0.0012	0.0015	0.0012	0.0015	0.0015	32,900
06 Feb 2024	0.0012	0.0014	0.0012	0.0014	0.0014	73,400
05 Feb 2024	0.0011	0.0013	0.0010	0.0013	0.0013	361,100
02 Feb 2024	0.0012	0.0013	0.0010	0.0010	0.0010	2,014,100
01 Feb 2024	0.0014	0.0014	0.0012	0.0012	0.0012	116,900
31 Jan 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
30 Jan 2024	0.0013	0.0014	0.0012	0.0012	0.0012	2,139,400
29 Jan 2024	0.0016	0.0016	0.0016	0.0016	0.0016	243,200
26 Jan 2024	0.0014	0.0015	0.0014	0.0015	0.0015	303,200
25 Jan 2024	0.0011	0.0016	0.0011	0.0011	0.0011	1,444,100
24 Jan 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
23 Jan 2024	0.0013	0.0015	0.0010	0.0013	0.0013	3,212,600
22 Jan 2024	0.0010	0.0014	0.0010	0.0012	0.0012	1,010,000
19 Jan 2024	0.0014	0.0014	0.0014	0.0014	0.0014	346,300
18 Jan 2024	0.0014	0.0014	0.0011	0.0011	0.0011	667,000
17 Jan 2024	0.0012	0.0014	0.0012	0.0014	0.0014	116,000
16 Jan 2024	0.0014	0.0015	0.0012	0.0013	0.0013	1,257,900
12 Jan 2024	0.0012	0.0014	0.0012	0.0014	0.0014	214,500
11 Jan 2024	0.0017	0.0017	0.0012	0.0015	0.0015	179,400
10 Jan 2024	0.0017	0.0017	0.0017	0.0017	0.0017	300,600
09 Jan 2024	0.0016	0.0017	0.0016	0.0016	0.0016	207,700
08 Jan 2024	0.0020	0.0020	0.0017	0.0017	0.0017	216,500
05 Jan 2024	0.0019	0.0020	0.0019	0.0019	0.0019	965,600
04 Jan 2024	0.0020	0.0023	0.0016	0.0018	0.0018	674,500
03 Jan 2024	0.0011	0.0020	0.0011	0.0020	0.0020	568,900
02 Jan 2024	0.0014	0.0017	0.0013	0.0014	0.0014	1,814,800
29 Dec 2023	0.0015	0.0015	0.0012	0.0013	0.0013	1,250,700
28 Dec 2023	0.0014	0.0016	0.0013	0.0016	0.0016	460,000
27 Dec 2023	0.0011	0.0015	0.0011	0.0015	0.0015	179,700
26 Dec 2023	0.0012	0.0014	0.0012	0.0013	0.0013	1,958,700
22 Dec 2023	0.0014	0.0014	0.0011	0.0012	0.0012	1,117,800
21 Dec 2023	0.0014	0.0016	0.0013	0.0016	0.0016	208,700
20 Dec 2023	0.0012	0.0017	0.0012	0.0017	0.0017	273,900
19 Dec 2023	0.0013	0.0017	0.0012	0.0014	0.0014	2,761,800
18 Dec 2023	0.0011	0.0016	0.0011	0.0014	0.0014	135,300
15 Dec 2023	0.0012	0.0014	0.0012	0.0014	0.0014	354,100
14 Dec 2023	0.0012	0.0016	0.0011	0.0013	0.0013	1,246,200
13 Dec 2023	0.0012	0.0015	0.0012	0.0013	0.0013	184,800
12 Dec 2023	0.0014	0.0014	0.0013	0.0013	0.0013	28,500
11 Dec 2023	0.0014	0.0017	0.0012	0.0012	0.0012	1,153,500
08 Dec 2023	0.0014	0.0016	0.0014	0.0015	0.0015	970,000
07 Dec 2023	0.0015	0.0017	0.0014	0.0015	0.0015	2,636,700
06 Dec 2023	0.0019	0.0019	0.0015	0.0019	0.0019	877,200
05 Dec 2023	0.0019	0.0019	0.0019	0.0019	0.0019	1,000
04 Dec 2023	0.0019	0.0019	0.0018	0.0019	0.0019	14,300
01 Dec 2023	0.0018	0.0018	0.0018	0.0018	0.0018	132,500
30 Nov 2023	0.0015	0.0020	0.0015	0.0015	0.0015	316,800
29 Nov 2023	0.0018	0.0018	0.0015	0.0018	0.0018	129,600
28 Nov 2023	0.0018	0.0019	0.0018	0.0018	0.0018	278,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6445-0.0006(-0.09%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.38+0.48(+0.59%)

GOLD2,314.90-31.50(-1.34%)

Bitcoin AUD102,888.33+457.20(+0.45%)

Grapefruit USA, Inc. (GPFT)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6445
-0.0006(-0.09%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.38
+0.48(+0.59%)

GOLD
2,314.90
-31.50(-1.34%)

Bitcoin AUD
102,888.33
+457.20(+0.45%)