Grapefruit USA Inc (PK) Historical Data - GPFT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Grapefruit USA Inc (PK) (GPFT)
Grapefruit USA Inc (PK) (GPFT) Historical

Grapefruit USA Inc (PK) (GPFT)

0.0014

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0002	16.6666666667	0.0012	0.0014	0.001	157377	0.00136536	CS
4	-0.0004	-22.2222222222	0.0018	0.002	0.001	449073	0.00133146	CS
12	0.0003	27.2727272727	0.0011	0.002	0.0008	432490	0.00130606	CS
26	-0.00055	-28.2051282051	0.00195	0.003	0.0008	583806	0.00143427	CS
52	-0.0026	-65	0.004	0.006	0.0008	428433	0.00198695	CS
156	-0.1386	-99	0.14	0.16	0.0008	548291	0.02209009	CS
260	-0.0725	-98.1055480379	0.0739	0.3214	0.0008	567490	0.04914616	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0014	0	0.00	0.0014	0.0014	0.0014	9000
1714080300	0.0014	0	0.00	0.0011999	0.0014	0.0011999	25341
1713994140	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1713907740	0.0014	0.0002001	16.68	0.001	0.0014	0.001	486146
1713821340	0.0011999	-4.0E-5	-3.23	0.0011999	0.0011999	0.0011999	109020
1713561900	0.00124	-6.0E-5	-4.62	0.00124	0.00124	0.00124	16053
1713475500	0.0013	-0.0002	-13.33	0.0015	0.0015	0.0011	2542800
1713389100	0.0015	0	0.00	0.0011999	0.0015	0.0011999	12580
1713302940	0.0015	0	0.00	0.00159	0.00159	0.0015	10000
1713216000	0.0015	0.0002	15.38	0.0011999	0.0015	0.00115	188800
1712957160	0.0013	-0.0005	-27.78	0.0018	0.0018	0.0011999	1362194
1712870760	0.0018	0.0003	20.00	0.0016	0.0018	0.00155	114274
1712784000	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1712697600	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1712611200	0.0015	0	0.00	0.002	0.002	0.00135	769901
1712352180	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1712265780	0.0015	0.0004	36.36	0.00125	0.0015	0.0011	157685
1712179500	0.0011	0	0.00	0.0011	0.0011	0.0011	200000
1712092980	0.0011	-0.00015	-12.00	0.0011	0.0011	0.0011	155
1712006940	0.00125	-0.00055	-30.56	0.0018	0.0018	0.0011	1181221
1711660800	0.0018	0.0003	20.00	0.0018	0.00189	0.0018	90138
1711574580	0.0015	-0.0003	-16.67	0.0016	0.0017	0.0015	1117087
1711488540	0.0018	0.0006001	50.01	0.0011	0.0018	0.0011	613916
1711401600	0.0011999	-0.00025	-17.24	0.0014499	0.0017	0.0011999	343035
1711142880	0.0014499	0	0.00	0.0014	0.0014499	0.0014	72000
1711056240	0.0014499	-0.00025	-14.71	0.0018	0.0018	0.0011	258977
1710970140	0.0017	0.0002	13.33	0.0013	0.0017	0.0011	1439404
1710883740	0.0015	0.0001	7.14	0.0014	0.0016	0.0014	318016
1710796800	0.0014	5.0E-5	3.70	0.0014499	0.0017	0.0014	157625
1710537720	0.00135	-5.0E-5	-3.57	0.00135	0.00135	0.00135	1002
1710451740	0.0014	0.000475	51.35	0.0008	0.0014	0.0008	3797895
1710365340	0.000925	-7.5E-5	-7.50	0.00085	0.00095	0.00085	59000
1710278940	0.001	0.0002	25.00	0.0008	0.001	0.0008	197440
1710192540	0.0008	-0.0001	-11.11	0.0008	0.0009	0.0008	884791
1709936640	0.0009	0.0001	12.50	0.0008	0.0009	0.0008	1515
1709850360	0.0008	-0.00015	-15.79	0.0009	0.0009	0.0008	448791
1709764020	0.00095	0	0.00	0.00095	0.00095	0.00095	0
1709677620	0.00095	5.0E-5	5.56	0.0009	0.00095	0.0009	32150
1709590980	0.0009	-5.0E-5	-5.26	0.001	0.001	0.0009	300400
1709332140	0.00095	-1.0E-5	-1.04	0.00095	0.00095	0.00095	2000
1709245440	0.00096	1.0E-5	1.05	0.0009	0.00096	0.0009	39437
1709159100	0.00095	0	0.00	0.0009	0.00095	0.0009	70756
1709072760	0.00095	0	0.00	0.00095	0.00095	0.00095	0
1708986360	0.00095	-5.0E-5	-5.00	0.001	0.001	0.00095	26505
1708726800	0.001	-2.0E-5	-1.96	0.0009	0.001	0.0009	9250
1708640940	0.00102	0.00012	13.33	0.00105	0.00105	0.0009	171009
1708554000	0.0009	-0.00015	-14.29	0.001	0.001	0.0009	102500
1708467600	0.00105	0	0.00	0.0009	0.00105	0.0009	12260
1708122180	0.00105	-0.00015	-12.50	0.00125	0.00125	0.00095	2248669
1708036140	0.0011999	-2.0E-5	-1.64	0.0011999	0.0011999	0.0011999	10057
1707949620	0.00122	2.0E-5	1.67	0.00122	0.00122	0.00122	210
1707863340	0.0011999	-0.0001	-7.69	0.0011999	0.00124	0.0011999	165083
1707776940	0.0013	-0.0001	-7.14	0.0011	0.0014	0.0011	719954
1707517200	0.0014	0.00024	20.69	0.0011	0.0014	0.0011	219500
1707431280	0.00116	-0.00034	-22.67	0.0013	0.00135	0.001	906495
1707344940	0.0015	0.00015	11.11	0.0011999	0.0015	0.0011999	32918
1707258480	0.00135	0.0001	8.00	0.00124	0.0014	0.0011999	73427
1707172140	0.00125	0.00025	25.00	0.0011	0.0013	0.001	361116
1706912580	0.001	-0.0002	-16.67	0.0011999	0.0013	0.001	2014102
1706826540	0.0011999	0	0.00	0.00135	0.00135	0.0011999	116902
1706739720	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1706653320	0.0011999	-0.0004	-25.00	0.00134	0.00138	0.0011999	2139350
1706567340	0.0016	0.0001	6.67	0.0016	0.0016	0.00155	243150

Grapefruit USA (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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