Grown Rogue International Inc (GRIN)

GRIN
🏛️ 미국 →
0.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.17 9.25 9.00 9.01 0.0M
2023-12-28 9.12 9.46 9.06 9.25 0.0M
2023-12-27 9.12 9.31 9.00 9.10 0.0M
2023-12-26 9.07 9.45 9.06 9.23 0.0M
2023-12-22 9.35 9.85 9.00 9.12 0.0M
2023-12-21 9.22 9.97 9.20 9.25 0.0M
2023-12-20 9.21 9.99 9.21 9.70 0.0M
2023-12-19 8.41 9.30 8.41 9.20 0.0M
2023-12-18 8.87 9.31 8.06 8.32 0.0M
2023-12-15 9.07 9.50 8.43 8.63 0.0M
2023-12-14 9.25 9.49 8.96 8.96 0.0M
2023-12-13 9.50 9.50 9.25 9.25 0.0M
2023-12-12 8.95 9.83 8.83 9.60 0.0M
2023-12-11 9.06 9.23 8.80 9.13 0.0M
2023-12-08 9.24 9.33 8.93 9.17 0.0M
2023-12-07 9.52 9.62 9.07 9.25 0.0M
2023-12-06 9.91 9.94 9.40 9.62 0.0M
2023-12-05 10.03 10.11 9.67 9.95 0.0M
2023-12-04 10.43 10.47 9.97 10.12 0.0M
2023-12-01 10.19 10.54 10.19 10.43 0.0M
2023-11-30 10.00 10.44 10.00 10.12 0.0M
2023-11-29 9.81 10.02 9.24 9.91 0.0M
2023-11-28 9.64 10.07 9.21 10.01 0.0M
2023-11-27 10.01 10.23 9.53 9.72 0.1M
2023-11-24 9.84 10.30 9.66 9.97 0.0M
2023-11-22 9.23 9.96 9.23 9.86 0.0M
2023-11-21 9.07 9.50 9.07 9.50 0.0M
2023-11-20 8.86 9.43 8.86 9.21 0.0M
2023-11-17 8.45 9.32 8.45 8.86 0.0M
2023-11-16 8.33 8.60 8.11 8.33 0.0M
2023-11-15 8.20 8.30 8.00 8.29 0.0M
2023-11-14 8.07 8.36 7.96 8.23 0.0M
2023-11-13 7.85 8.00 7.60 7.88 0.0M
2023-11-10 7.61 7.81 7.46 7.81 0.0M
2023-11-09 7.37 7.74 7.37 7.48 0.0M
2023-11-08 7.59 7.59 7.35 7.51 0.0M
2023-11-07 7.90 7.90 7.50 7.59 0.0M
2023-11-06 8.67 8.67 7.85 7.92 0.0M
2023-11-03 8.45 8.84 8.37 8.55 0.0M
2023-11-02 8.32 8.71 8.28 8.35 0.0M
2023-11-01 9.20 9.28 8.12 8.32 0.1M
2023-10-31 9.40 9.65 9.00 9.26 0.0M
2023-10-30 8.77 9.52 8.58 9.33 0.0M
2023-10-27 8.36 8.98 8.31 8.81 0.0M
2023-10-26 8.12 8.52 7.90 8.33 0.0M
2023-10-25 8.51 8.76 8.17 8.25 0.0M
2023-10-24 8.91 8.99 8.57 8.75 0.0M
2023-10-23 8.78 9.20 8.57 8.98 0.0M
2023-10-20 9.01 9.16 8.42 8.80 0.1M
2023-10-19 11.41 11.41 9.06 9.36 0.2M
2023-10-18 13.67 14.90 13.45 14.03 0.2M
2023-10-17 12.91 13.65 12.59 13.65 0.2M
2023-10-16 12.20 13.00 12.02 13.00 0.1M
2023-10-13 12.22 12.40 11.75 12.20 0.1M
2023-10-12 12.05 12.35 11.35 12.22 0.1M
2023-10-11 11.08 12.05 10.90 12.04 0.1M
2023-10-10 10.71 11.00 10.66 10.90 0.0M
2023-10-09 10.40 10.70 10.15 10.54 0.0M
2023-10-06 9.44 10.39 9.27 10.38 0.0M
2023-10-05 9.42 9.50 9.29 9.36 0.0M
2023-10-04 9.08 9.29 8.76 9.28 0.0M
2023-10-03 9.50 9.53 9.02 9.23 0.0M
2023-10-02 9.62 9.90 9.39 9.45 0.0M
2023-09-29 9.33 9.55 9.30 9.39 0.0M
2023-09-28 9.30 9.49 9.22 9.22 0.0M
2023-09-27 9.21 9.45 9.18 9.23 0.0M
2023-09-26 9.31 9.50 9.11 9.39 0.0M
2023-09-25 9.00 9.47 8.82 9.39 0.0M
2023-09-22 8.65 9.12 8.65 9.01 0.0M
2023-09-21 8.53 8.99 8.33 8.84 0.0M
2023-09-20 8.44 8.69 8.36 8.36 0.0M
2023-09-19 8.40 8.58 8.22 8.40 0.0M
2023-09-18 8.37 8.72 8.21 8.54 0.0M
2023-09-15 8.21 8.30 7.98 8.28 0.0M
2023-09-14 7.90 8.29 7.89 8.13 0.0M
2023-09-13 7.92 7.92 7.61 7.87 0.0M
2023-09-12 7.80 7.95 7.68 7.89 0.0M
2023-09-11 7.82 7.87 7.63 7.80 0.0M
2023-09-08 7.54 7.81 7.49 7.80 0.0M
2023-09-07 7.67 7.79 7.43 7.62 0.0M
2023-09-06 8.03 8.03 7.61 7.62 0.0M
2023-09-05 7.70 8.00 7.65 7.99 0.0M
2023-09-01 8.05 8.05 7.76 7.80 0.0M
2023-08-31 8.08 8.41 7.91 8.04 0.0M
2023-08-30 8.00 8.15 7.50 8.02 0.0M
2023-08-29 8.02 8.30 7.88 8.00 0.1M
2023-08-28 8.30 8.30 7.97 8.01 0.0M
2023-08-25 8.01 8.23 7.91 8.19 0.0M
2023-08-24 8.73 8.73 7.91 8.09 0.0M
2023-08-23 8.59 9.00 8.45 8.73 0.1M
2023-08-22 8.68 8.68 8.38 8.67 0.0M
2023-08-21 8.40 8.62 8.31 8.60 0.0M
2023-08-18 8.30 8.60 8.26 8.49 0.0M
2023-08-17 8.43 8.50 8.24 8.44 0.0M
2023-08-16 8.31 8.45 8.21 8.43 0.0M
2023-08-15 8.44 8.44 8.20 8.42 0.0M
2023-08-14 8.50 8.60 8.12 8.41 0.0M
2023-08-11 8.50 8.59 8.28 8.52 0.0M
2023-08-10 8.56 8.88 8.34 8.60 0.0M
2023-08-09 8.44 8.81 8.40 8.60 0.0M
2023-08-08 8.28 8.51 8.09 8.35 0.0M
2023-08-07 8.54 8.61 8.08 8.33 0.0M
2023-08-04 8.57 8.68 8.45 8.59 0.0M
2023-08-03 8.59 8.75 8.33 8.52 0.0M
2023-08-02 8.60 8.72 8.38 8.55 0.0M
2023-08-01 8.95 9.00 8.44 8.61 0.0M
2023-07-31 9.00 9.00 8.80 9.00 0.0M
2023-07-28 9.00 9.11 8.75 8.88 0.1M
2023-07-27 8.96 9.26 8.69 9.00 0.0M
2023-07-26 8.70 9.12 8.60 8.97 0.1M
2023-07-25 8.61 8.85 8.60 8.75 0.0M
2023-07-24 8.70 8.78 8.54 8.60 0.0M
2023-07-21 8.77 8.91 8.35 8.70 0.0M
2023-07-20 8.68 8.93 8.68 8.79 0.0M
2023-07-19 8.45 8.72 8.45 8.64 0.0M
2023-07-18 8.38 8.73 8.31 8.50 0.1M
2023-07-17 8.69 8.71 8.35 8.45 0.0M
2023-07-14 8.71 8.71 8.29 8.57 0.0M
2023-07-13 8.25 8.63 8.25 8.60 0.0M
2023-07-12 8.51 8.55 8.06 8.30 0.0M
2023-07-11 7.90 8.45 7.90 8.22 0.1M
2023-07-10 8.07 8.25 7.91 7.91 0.0M
2023-07-07 8.11 8.30 7.80 7.93 0.0M
2023-07-06 8.20 8.20 7.70 8.11 0.0M
2023-07-05 8.30 8.39 7.77 8.21 0.0M
2023-07-03 8.40 8.59 8.00 8.34 0.0M
2023-06-30 9.00 9.00 8.40 8.48 0.0M
2023-06-29 8.93 9.17 8.80 9.00 0.0M
2023-06-28 9.37 9.37 8.69 8.71 0.0M
2023-06-27 8.97 9.87 8.93 9.26 0.0M
2023-06-26 9.18 9.69 8.77 9.05 0.0M
2023-06-23 9.00 9.40 8.99 9.18 0.0M
2023-06-22 9.94 9.94 8.86 9.15 0.0M
2023-06-21 9.86 10.61 9.60 9.79 0.1M
2023-06-20 8.61 9.86 8.61 9.84 0.0M
2023-06-16 9.60 9.67 8.52 8.53 0.1M
2023-06-15 9.24 9.64 9.24 9.60 0.1M
2023-06-14 8.90 9.40 8.90 9.24 0.0M
2023-06-13 8.86 9.02 8.71 8.91 0.1M
2023-06-12 8.71 8.94 8.70 8.70 0.0M
2023-06-09 9.00 9.00 8.70 8.71 0.0M
2023-06-08 9.30 9.30 8.70 8.81 0.0M
2023-06-07 8.68 9.33 8.45 9.33 0.0M
2023-06-06 8.32 8.66 8.24 8.44 0.0M
2023-06-05 8.28 8.92 8.14 8.41 0.1M
2023-06-02 7.80 8.75 7.47 8.24 0.1M
2023-06-01 7.25 7.64 7.11 7.58 0.0M
2023-05-31 7.02 7.45 7.02 7.11 0.0M
2023-05-30 7.50 7.52 6.80 7.23 0.1M
2023-05-26 7.22 7.87 7.08 7.56 0.1M
2023-05-25 8.07 8.19 7.11 7.19 0.1M
2023-05-24 8.97 9.00 8.00 8.07 0.1M
2023-05-23 8.98 9.20 8.83 8.88 0.0M
2023-05-22 9.02 9.31 8.78 8.85 0.0M
2023-05-19 9.50 9.99 9.14 9.14 0.0M
2023-05-18 10.00 10.11 9.19 9.51 0.0M
2023-05-17 10.10 10.24 9.86 10.01 0.0M
2023-05-16 10.90 10.90 10.00 10.19 0.0M
2023-05-15 10.78 10.94 10.35 10.84 0.0M
2023-05-12 10.58 11.07 10.47 10.84 0.1M
2023-05-11 10.61 10.68 10.30 10.44 0.0M
2023-05-10 10.95 10.95 10.34 10.55 0.0M
2023-05-09 10.62 10.88 10.39 10.85 0.0M
2023-05-08 10.59 11.35 10.59 10.65 0.0M
2023-05-05 10.36 11.03 10.36 10.57 0.0M
2023-05-04 10.51 10.83 10.15 10.28 0.0M
2023-05-03 11.01 11.22 10.50 10.57 0.1M
2023-05-02 11.53 11.53 11.00 11.34 0.0M
2023-05-01 11.87 12.11 11.43 11.50 0.0M
2023-04-28 11.79 12.04 11.71 11.87 0.0M
2023-04-27 11.69 11.80 11.46 11.79 0.0M
2023-04-26 11.38 11.70 11.38 11.67 0.0M
2023-04-25 11.57 11.59 11.22 11.37 0.0M
2023-04-24 11.25 11.63 11.10 11.56 0.0M
2023-04-21 11.75 11.89 11.11 11.35 0.1M
2023-04-20 12.36 12.36 11.31 11.41 0.1M
2023-04-19 11.50 12.78 11.11 12.45 0.2M
2023-04-18 10.09 11.03 10.09 10.85 0.1M
2023-04-17 10.38 10.65 10.03 10.06 0.0M
2023-04-14 10.38 10.64 10.30 10.45 0.1M
2023-04-13 10.39 10.62 10.10 10.24 0.0M
2023-04-12 10.14 10.68 10.14 10.38 0.1M
2023-04-11 10.16 10.55 10.04 10.27 0.0M
2023-04-10 9.66 10.18 9.66 10.08 0.1M
2023-04-06 9.90 9.97 9.72 9.83 0.0M
2023-04-05 10.18 10.30 9.85 9.92 0.1M
2023-04-04 10.73 10.83 10.17 10.27 0.1M
2023-04-03 10.52 11.05 10.48 10.68 0.0M
2023-03-31 10.45 10.97 10.45 10.52 0.0M
2023-03-30 10.78 11.00 10.34 10.49 0.1M
2023-03-29 11.20 11.20 10.75 10.80 0.0M
2023-03-28 10.98 11.28 10.95 11.18 0.0M
2023-03-27 11.25 11.47 10.87 10.94 0.1M
2023-03-24 11.11 11.60 11.11 11.25 0.1M
2023-03-23 11.30 11.45 11.09 11.31 0.0M
2023-03-22 11.53 11.63 11.20 11.20 0.0M
2023-03-21 11.42 11.74 11.20 11.29 0.1M
2023-03-20 11.86 12.30 11.40 11.40 0.1M
2023-03-17 12.03 12.76 11.71 11.99 0.1M
2023-03-16 12.00 12.42 11.49 12.20 0.1M
2023-03-15 12.23 12.35 11.82 11.84 0.1M
2023-03-14 12.85 13.18 12.36 12.52 0.1M
2023-03-13 13.25 13.31 12.73 12.85 0.1M
2023-03-10 14.00 14.23 13.37 13.39 0.1M
2023-03-09 14.62 14.80 13.55 13.61 0.1M
2023-03-08 14.37 14.74 14.11 14.11 0.0M
2023-03-07 14.11 14.67 14.02 14.52 0.0M
2023-03-06 14.58 14.86 14.25 14.30 0.0M
2023-03-03 14.50 15.30 14.43 14.50 0.1M
2023-03-02 13.74 14.65 13.74 14.31 0.1M
2023-03-01 13.17 14.15 13.17 13.74 0.1M
2023-02-28 14.14 14.36 12.89 13.18 0.3M
2023-02-27 14.72 14.87 14.22 14.25 0.1M
2023-02-24 14.58 15.40 14.36 14.52 0.1M
2023-02-23 14.90 15.35 14.78 14.90 0.1M
2023-02-22 14.51 14.90 14.46 14.73 0.1M
2023-02-21 14.48 14.95 14.39 14.68 0.2M
2023-02-17 14.92 15.03 14.14 14.33 0.1M
2023-02-16 15.30 15.54 14.59 14.85 0.2M
2023-02-15 16.23 16.25 15.63 15.78 0.1M
2023-02-14 16.06 16.68 16.06 16.28 0.1M
2023-02-13 16.21 16.94 16.17 16.21 0.1M
2023-02-10 16.44 16.67 16.00 16.48 0.1M
2023-02-09 16.85 17.33 16.25 16.40 0.1M
2023-02-08 16.51 17.30 16.33 16.78 0.1M
2023-02-07 16.34 16.55 16.03 16.51 0.1M
2023-02-06 16.02 16.56 15.60 16.31 0.1M
2023-02-03 15.97 16.66 15.85 16.02 0.2M
2023-02-02 15.75 16.03 15.50 15.82 0.1M
2023-02-01 14.85 15.49 14.83 15.37 0.1M
2023-01-31 14.44 15.00 14.43 14.75 0.1M
2023-01-30 14.25 14.70 14.25 14.35 0.1M
2023-01-27 13.89 14.42 13.88 14.26 0.1M
2023-01-26 13.74 14.10 13.53 13.89 0.1M
2023-01-25 14.03 14.23 13.61 13.73 0.1M
2023-01-24 13.95 14.43 13.93 13.98 0.1M
2023-01-23 14.21 14.38 13.90 14.13 0.1M
2023-01-20 14.45 14.74 14.10 14.12 0.1M
2023-01-19 14.40 14.88 14.25 14.32 0.1M
2023-01-18 14.58 14.95 14.06 14.58 0.2M
2023-01-17 15.05 15.34 14.43 14.59 0.2M
2023-01-13 15.50 15.84 15.05 15.05 0.1M
2023-01-12 15.80 16.13 15.11 15.47 0.2M
2023-01-11 16.06 16.41 15.76 15.81 0.1M
2023-01-10 15.86 16.70 15.86 16.06 0.2M
2023-01-09 16.46 16.86 15.92 15.96 0.1M
2023-01-06 15.53 16.68 15.53 16.30 0.1M
2023-01-05 17.20 17.22 15.39 15.56 0.4M
2023-01-04 17.85 17.85 17.20 17.33 0.1M
2023-01-03 18.71 18.72 17.89 17.89 0.1M