Green Growth Brands Inc. Historical Data - GGBXF

GGBXF Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 22 2019 1.396906 1.4025399 0.03 +1.96% 1.37 1.42 212,291
Aug 21 2019 1.3899999 1.3756 -0.01 -1.04% 1.2991 1.3900999 489,264
Aug 20 2019 1.45 1.3899999 -0.07 -4.79% 1.3799999 1.5049999 263,759
Aug 19 2019 1.5 1.46 0.00 +0.00% 1.46 1.5766 0
Aug 19 2019 1.5 1.46 -0.04 -2.42% 1.46 1.5766 153,287
Aug 16 2019 1.5 1.4962 0.00 +0.18% 1.45 1.55 230,448
Aug 15 2019 1.47 1.4935 0.01 +0.66% 1.37 1.6 476,469
Aug 14 2019 1.6 1.4837 -0.1 -6.34% 1.4837 1.6399999 269,649
Aug 13 2019 1.5545 1.5841 0.02 +1.54% 1.5472999 1.68 218,423
Aug 12 2019 1.58 1.56 -0.05 -3.06% 1.5150999 1.6299999 253,310
Aug 09 2019 1.65 1.6093 0.00 +0.00% 1.55 1.69 0
Aug 09 2019 1.65 1.6093 0.00 -0.04% 1.55 1.69 157,285
Aug 08 2019 1.6399999 1.61 0.07 +4.55% 1.54 1.65 387,086
Aug 07 2019 1.6 1.54 -0.05 -3.19% 1.53379 1.716 280,450
Aug 06 2019 1.605 1.59073 -0.01 -0.58% 1.52 1.77 692,837
Aug 05 2019 1.7 1.6 0.00 +0.00% 1.57 1.77 0
Aug 05 2019 1.7 1.6 -0.01 -0.82% 1.57 1.77 406,048
Aug 02 2019 1.575 1.6132 0.07 +4.75% 1.55 1.65264 355,977
Aug 01 2019 1.635 1.54 -0.08 -5.21% 1.5152 1.65 638,337
Jul 31 2019 1.69 1.6247 0.00 +0.00% 1.5875 1.69 0
Jul 31 2019 1.69 1.6247 -0.03 -1.53% 1.5875 1.69 324,099
Jul 30 2019 1.68 1.65 -0.05 -2.68% 1.6 1.7 347,551
Jul 29 2019 1.78 1.6954 -0.05 -2.98% 1.6831 1.805 342,728
Jul 26 2019 1.685 1.7475 0.06 +3.61% 1.67 1.78 445,412
Jul 25 2019 1.76 1.6866 0.00 +0.00% 1.6022 1.79 0
Jul 25 2019 1.76 1.6866 -0.07 -4.17% 1.6022 1.79 559,799
Jul 24 2019 1.84 1.76 -0.26 -12.87% 1.7387 2 1,890,012
Jul 23 2019 2.06 2.02 0.00 +0.00% 2.0099999 2.13 0
Jul 23 2019 2.06 2.02 -0.08 -3.8% 2.0099999 2.13 300,708
Jul 22 2019 2.0099999 2.0999 0.08 +4.06% 2 2.11 216,197
Jul 19 2019 2.015 2.0179999 0.01 +0.40% 1.97 2.06 185,443
Jul 18 2019 2.0299999 2.0099999 0.00 +0.00% 1.9931 2.1 0
Jul 18 2019 2.0299999 2.0099999 -0.02 -0.85% 1.9931 2.1 257,448
Jul 17 2019 2.04 2.0273 0.00 -0.17% 2.0099999 2.08 295,388
Jul 16 2019 2.115 2.0307 -0.06 -2.84% 2 2.15 551,278
Jul 15 2019 1.94 2.09 0.19 +10.05% 1.9152 2.12 662,483
Jul 12 2019 2.09 1.8992 0.00 +0.00% 1.89 2.15 0
Jul 12 2019 2.09 1.8992 -0.19 -9.13% 1.89 2.15 1,402,265
Jul 11 2019 2.2799999 2.09 -0.11 -5% 2.0577 2.34 1,123,697
Jul 10 2019 2.46 2.2 -0.17 -7.17% 2.1759 2.46 767,406
Jul 09 2019 2.4953 2.37 -0.07 -2.86% 2.25 2.6349999 1,205,333
Jul 08 2019 2.5 2.4397 0.00 +0.00% 2.4209 2.52 0
Jul 08 2019 2.5 2.4397 -0.01 -0.42% 2.4209 2.52 350,126
Jul 05 2019 2.665 2.45 -0.13 -5.04% 2.4164 2.68 946,512
Jul 04 2019 2.274 2.58 0.00 +0.00% 2.22 2.61 0
Jul 03 2019 2.274 2.58 0.00 +0.00% 2.22 2.61 0
Jul 03 2019 2.274 2.58 0.39 +17.71% 2.22 2.61 1,853,849
Jul 02 2019 2.25 2.1918 -0.06 -2.59% 2.168 2.2876 451,797
Jul 01 2019 2.29 2.25 0.07 +3.21% 2.2 2.3 254,888
Jun 28 2019 2.1328 2.18 0.08 +3.81% 2.1309 2.31 554,564
Jun 27 2019 2.075 2.1 0.06 +2.94% 2 2.19 532,894
Jun 26 2019 2.205 2.04 0.00 +0.00% 2.031 2.205 0
Jun 26 2019 2.205 2.04 -0.03 -1.45% 2.031 2.205 305,126
Jun 25 2019 2.145 2.07 -0.12 -5.61% 2.0444 2.21 195,272
Jun 24 2019 2.24 2.192996 -0.07 -3.01% 2.14 2.32 156,034
Jun 21 2019 2.325 2.261 0.00 +0.00% 2.1968 2.325 0
Jun 21 2019 2.325 2.261 -0.04 -1.7% 2.1968 2.325 248,860
Jun 20 2019 2.37 2.3 -0.07 -2.95% 2.2898 2.4 274,526
Jun 19 2019 2.375 2.37 0.00 +0.00% 2.287 2.3908999 93,663
Jun 18 2019 2.43 2.37 0.00 +0.00% 2.3449 2.5299999 0
Jun 18 2019 2.43 2.37 -0.07 -2.83% 2.3449 2.5299999 174,460
Jun 17 2019 2.455 2.4389 0.00 -0.05% 2.4181 2.55 201,952
Jun 14 2019 2.39 2.44 0.00 +0.00% 2.36 2.4493999 0
Jun 14 2019 2.39 2.44 0.06 +2.47% 2.36 2.4493999 158,072
Jun 13 2019 2.54 2.3812 -0.01 -0.37% 2.27 2.54 311,010
Jun 12 2019 2.52 2.39 0.00 +0.00% 2.39 2.528 0
Jun 12 2019 2.52 2.39 -0.1 -3.95% 2.39 2.528 248,947
Jun 11 2019 2.535 2.4884 0.00 +0.00% 2.4649 2.59 0
Jun 11 2019 2.535 2.4884 0.01 +0.34% 2.4649 2.59 311,350
Jun 10 2019 2.56 2.48 -0.07 -2.75% 2.46 2.6682 204,873
Jun 07 2019 2.56 2.55 0.00 +0.00% 2.5059999 2.7 0
Jun 07 2019 2.56 2.55 0.00 +0.05% 2.5059999 2.7 160,757
Jun 06 2019 2.595 2.5488 -0.07 -2.59% 2.5077 2.68 153,586
Jun 05 2019 2.6564 2.6165 -0.03 -1.11% 2.516 2.74 144,411
Jun 04 2019 2.515 2.646 0.30 +12.86% 2.4 2.76851 671,191
Jun 03 2019 2.775 2.3444 0.00 +0.00% 2.33 2.81 0
Jun 03 2019 2.775 2.3444 -0.39 -14.4% 2.33 2.81 624,669
May 31 2019 2.745 2.7387 -0.06 -2.19% 2.5575 2.84 294,720
May 30 2019 3.0099999 2.8 0.00 +0.00% 2.7900999 3.09 0
May 30 2019 3.0099999 2.8 -0.21 -6.85% 2.7900999 3.09 188,956
May 29 2019 2.9 3.0059999 0.11 +3.67% 2.85 3.0132 398,364
May 28 2019 3.0299999 2.8995 0.00 +0.00% 2.7651 3.05 0
May 28 2019 3.0299999 2.8995 -0.11 -3.69% 2.7651 3.05 441,848
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:20190823 05:39:33