Green Growth Brands Inc. Historical Data - GGBXF

GGBXF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.6647 0.0247 3.86% 0.6295 0.6903 0.6269 310,346
Dec 12 2019 0.64 -0.0481 -6.99% 0.6773 0.7029 0.62 623,914
Dec 11 2019 0.6881 -0.11735 -14.57% 0.798 0.8239 0.635 761,914
Dec 10 2019 0.80545 -0.02455 -2.96% 0.802 0.854 0.78761 353,517
Dec 09 2019 0.83 0.00 +0.00% 0.8203 0.8776 0.80 0
Dec 09 2019 0.83 -0.05 -5.68% 0.8203 0.8776 0.80 186,432
Dec 06 2019 0.88 0.00 +0.00% 0.893 0.913 0.86 0
Dec 06 2019 0.88 -0.0253 -2.79% 0.893 0.913 0.86 201,273
Dec 05 2019 0.9053 0.0173 1.95% 0.88 0.94 0.8661 159,541
Dec 04 2019 0.888 0.00 +0.00% 0.88 0.908 0.86 0
Dec 04 2019 0.888 0.008 0.91% 0.88 0.908 0.86 157,560
Dec 03 2019 0.88 -0.0625 -6.63% 0.9275 0.9295 0.8696 186,026
Dec 02 2019 0.9425 -0.0073 -0.77% 0.99 1.01 0.90 184,785
Nov 29 2019 0.9498 0.00 +0.00% 0.88 0.99 0.875 0
Nov 29 2019 0.9498 0.0722 8.23% 0.88 0.99 0.875 319,737
Nov 28 2019 0.8776 0.00 +0.00% 0.8975 0.9071 0.85 0
Nov 27 2019 0.8776 -0.0174 -1.94% 0.8975 0.9071 0.85 170,970
Nov 26 2019 0.895 0.0121 1.37% 0.8785 0.92 0.8768 366,158
Nov 25 2019 0.8829 0.00 +0.00% 1.01 1.01 0.88 0
Nov 25 2019 0.8829 -0.0399 -4.32% 1.01 1.01 0.88 207,404
Nov 22 2019 0.9228 -0.0272 -2.86% 0.924 0.967 0.88 249,900
Nov 21 2019 0.95 0.0961 11.25% 0.90 1.02 0.88 1,095,841
Nov 20 2019 0.8539 0.0139 1.65% 0.845 0.9381 0.82 387,661
Nov 19 2019 0.84 0.00 +0.00% 0.8485 0.8754 0.7392 0
Nov 19 2019 0.84 -0.0267 -3.08% 0.8485 0.8754 0.7392 583,813
Nov 18 2019 0.8667 -0.0371 -4.1% 0.91 0.9372 0.85 392,392
Nov 15 2019 0.9038 -0.1162 -11.39% 0.935 0.98 0.9027 703,161
Nov 14 2019 1.02 -0.06 -5.56% 1.08 1.08 0.9315 303,868
Nov 13 2019 1.08 0.00 +0.00% 1.03 1.08 0.96 0
Nov 13 2019 1.08 0.03 2.86% 1.03 1.08 0.96 301,952
Nov 12 2019 1.05 -0.07 -6.25% 1.105 1.1306 1.03 156,693
Nov 11 2019 1.12 0.00 +0.00% 1.17 1.19 1.11 0
Nov 11 2019 1.12 -0.06 -5.08% 1.17 1.19 1.11 84,672
Nov 08 2019 1.18 0.00 +0.00% 1.14 1.19 1.10 0
Nov 08 2019 1.18 0.04 3.51% 1.14 1.19 1.10 148,040
Nov 07 2019 1.14 -0.02 -1.72% 1.13 1.21 1.1178 156,918
Nov 06 2019 1.16 -0.03 -2.52% 1.19 1.19 1.13 166,086
Nov 05 2019 1.19 0.00 +0.00% 1.19 1.225 1.11 0
Nov 05 2019 1.19 -0.02 -1.65% 1.19 1.225 1.11 204,218
Nov 04 2019 1.21 0.00 0.0% 1.19 1.25 1.19 82,774
Nov 01 2019 1.21 0.00 +0.00% 1.21 1.25 1.19 0
Nov 01 2019 1.21 -0.01 -0.82% 1.21 1.25 1.19 207,974
Oct 31 2019 1.22 0.00 +0.00% 1.15 1.23 1.15 0
Oct 31 2019 1.22 0.06 5.16% 1.15 1.23 1.15 212,872
Oct 30 2019 1.1601 0.02 1.76% 1.20 1.21 1.13 187,825
Oct 29 2019 1.14 0.00 +0.00% 1.16 1.21 1.14 0
Oct 29 2019 1.14 -0.02 -1.77% 1.16 1.21 1.14 159,159
Oct 28 2019 1.1606 -0.02 -1.65% 1.20 1.2189 1.1403 201,337
Oct 25 2019 1.18 0.02 1.72% 1.10 1.20 1.10 163,748
Oct 24 2019 1.16 0.00 +0.00% 1.12 1.17 1.06 0
Oct 24 2019 1.16 0.00 0.35% 1.12 1.17 1.06 517,102
Oct 23 2019 1.1559 0.01 0.51% 1.145 1.1752 1.11 122,896
Oct 22 2019 1.15 0.00 +0.00% 1.21 1.24 1.15 0
Oct 22 2019 1.15 -0.06 -4.96% 1.21 1.24 1.15 131,171
Oct 21 2019 1.21 0.01 0.83% 1.17 1.24 1.16 96,513
Oct 18 2019 1.20 0.00 +0.00% 1.19 1.225 1.16 0
Oct 18 2019 1.20 0.01 0.84% 1.19 1.225 1.16 55,805
Oct 17 2019 1.19 0.09 8.18% 1.1483 1.2074 1.11 106,242
Oct 16 2019 1.10 -0.04 -3.51% 1.15 1.19 1.10 119,640
Oct 15 2019 1.14 -0.01 -0.87% 1.17 1.17 1.07 173,036
Oct 14 2019 1.15 0.00 +0.00% 1.135 1.18 1.11 0
Oct 14 2019 1.15 0.00 0.0% 1.135 1.18 1.11 150,874
Oct 11 2019 1.15 -0.07 -5.74% 1.20 1.26 1.12 275,041
Oct 10 2019 1.22 0.00 +0.00% 1.30 1.31 1.1967 0
Oct 10 2019 1.22 -0.08 -6.15% 1.30 1.31 1.1967 180,226
Oct 09 2019 1.30 0.05 4.0% 1.255 1.30 1.2119 165,990
Oct 08 2019 1.25 0.00 +0.00% 1.2861 1.30 1.24 0
Oct 08 2019 1.25 -0.04 -3.1% 1.2861 1.30 1.24 197,312
Oct 07 2019 1.29 0.15 13.16% 1.15 1.30 1.13 479,772
Oct 04 2019 1.14 0.00 0.0% 1.22 1.23 1.11 250,800
Oct 03 2019 1.14 0.00 +0.00% 0.9999 1.15 0.98 0
Oct 03 2019 1.14 0.17 17.14% 0.9999 1.15 0.98 485,231
Oct 02 2019 0.9732 0.0412 4.42% 0.935 1.01 0.8436 392,025
Oct 01 2019 0.932 0.00 +0.00% 1.00 1.01 0.9172 0
Oct 01 2019 0.932 -0.068 -6.8% 1.00 1.01 0.9172 248,801
Sep 30 2019 1.00 -0.06 -5.66% 1.05 1.06 0.9843 234,647
Sep 27 2019 1.06 0.02 1.64% 1.0422 1.16 0.965 366,413
Sep 26 2019 1.0429 -0.07 -6.09% 1.15 1.1633 1.0364 201,502
Sep 25 2019 1.1105 0.00 +0.00% 1.095 1.15 1.05 0
Sep 25 2019 1.1105 -0.03 -2.59% 1.095 1.15 1.05 273,502
Sep 24 2019 1.14 0.00 +0.00% 1.19 1.19 1.11 0
Sep 24 2019 1.14 -0.04 -3.39% 1.19 1.19 1.11 181,685
Sep 23 2019 1.18 0.00 +0.00% 1.175 1.27 1.17 0
Sep 23 2019 1.18 0.00 0.0% 1.175 1.27 1.17 134,770
Sep 20 2019 1.18 0.00 +0.00% 1.18 1.203 1.1418 0
Sep 20 2019 1.18 0.00 0.0% 1.18 1.203 1.1418 109,792
Sep 19 2019 1.18 0.00 0.0% 1.18 1.27 1.18 142,576
Sep 18 2019 1.18 -0.07 -5.6% 1.22 1.2537 1.169 245,083
Sep 17 2019 1.25 -0.05 -3.85% 1.31 1.32 1.2409 200,898
Sep 16 2019 1.30 0.00 +0.00% 1.30 1.36 1.30 0
Sep 16 2019 1.30 -0.05 -3.84% 1.30 1.36 1.30 184,599
Your Recent History
USOTC
GGBXF
Green Grow..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191215 09:00:45