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
2024-08-15 14.22 14.23 14.18 14.20 0.0M
2024-08-14 14.22 14.23 14.22 14.22 0.0M
2024-08-13 14.21 14.23 14.21 14.22 0.0M
2024-08-12 14.19 14.22 14.19 14.21 0.0M
2024-08-09 14.19 14.22 14.13 14.19 0.0M
2024-08-08 14.13 14.17 14.13 14.15 0.0M
2024-08-07 14.18 14.19 14.15 14.15 0.0M
2024-08-06 14.13 14.19 14.13 14.13 0.0M
2024-08-05 14.11 14.17 14.09 14.14 0.0M
2024-08-02 14.15 14.16 14.14 14.14 0.0M
2024-08-01 14.14 14.15 14.14 14.15 0.0M
2024-07-31 14.14 14.15 14.14 14.15 0.0M
2024-07-30 14.16 14.16 14.15 14.15 0.0M
2024-07-29 14.14 14.19 14.13 14.15 0.0M
2024-07-26 14.13 14.15 14.12 14.15 0.0M
2024-07-25 14.10 14.13 14.10 14.13 0.0M
2024-07-24 14.12 14.14 14.12 14.12 0.0M
2024-07-23 14.11 14.14 14.09 14.12 0.0M
2024-07-22 14.10 14.13 14.07 14.11 0.0M
2024-07-19 14.06 14.14 14.06 14.13 0.1M
2024-07-18 14.05 14.07 14.02 14.04 0.0M
2024-07-17 13.95 14.06 13.93 14.05 0.2M
2024-07-16 13.90 13.91 13.78 13.87 0.0M
2024-07-15 13.85 13.95 13.85 13.89 0.0M
2024-07-12 13.95 13.95 13.85 13.94 0.0M
2024-07-11 13.88 13.95 13.85 13.95 0.0M
2024-07-10 13.93 13.95 13.86 13.92 0.0M
2024-07-09 13.89 13.89 13.82 13.88 0.0M
2024-07-08 13.78 13.94 13.78 13.87 0.0M
2024-07-05 13.81 13.88 13.75 13.87 0.0M
2024-07-03 13.94 13.95 13.90 13.94 0.0M
2024-07-02 13.82 13.94 13.82 13.94 0.0M
2024-07-01 13.82 13.88 13.78 13.85 0.0M
2024-06-28 13.85 13.87 13.77 13.80 0.0M
2024-06-27 13.83 13.87 13.80 13.84 0.0M
2024-06-26 13.77 13.83 13.72 13.83 0.0M
2024-06-25 13.75 13.91 13.75 13.88 0.0M
2024-06-24 13.87 13.89 13.85 13.85 0.0M
2024-06-21 13.78 13.93 13.78 13.85 0.0M
2024-06-20 13.96 14.00 13.84 13.87 0.1M
2024-06-18 13.50 13.60 13.42 13.55 0.0M
2024-06-17 13.59 13.60 13.53 13.55 0.0M
2024-06-14 13.70 13.73 13.66 13.70 0.0M
2024-06-13 13.72 13.72 13.51 13.65 0.0M
2024-06-12 13.66 13.70 13.55 13.70 0.0M
2024-06-11 13.54 13.74 13.50 13.63 0.0M
2024-06-10 13.33 13.66 13.33 13.60 0.0M
2024-06-07 13.63 13.79 13.55 13.67 0.0M
2024-06-06 13.75 13.75 13.60 13.71 0.0M
2024-06-05 13.58 13.72 13.58 13.72 0.0M
2024-06-04 13.82 13.88 13.69 13.74 0.0M
2024-06-03 13.69 13.89 13.63 13.75 0.0M
2024-05-31 13.75 13.75 13.63 13.63 0.0M
2024-05-30 13.77 13.78 13.70 13.78 0.0M
2024-05-29 13.88 13.89 13.71 13.83 0.0M
2024-05-28 13.73 13.89 13.64 13.89 0.0M
2024-05-24 13.54 13.75 13.54 13.73 0.0M
2024-05-23 13.65 13.65 13.55 13.57 0.0M
2024-05-22 13.67 13.75 13.50 13.70 0.0M
2024-05-21 13.65 13.75 13.64 13.75 0.0M
2024-05-20 13.65 13.80 13.64 13.75 0.0M
2024-05-17 13.63 13.75 13.63 13.75 0.0M
2024-05-16 13.64 13.79 13.52 13.73 0.0M
2024-05-15 13.35 13.73 13.35 13.62 0.0M
2024-05-14 13.63 13.67 13.51 13.57 0.0M
2024-05-13 13.73 13.76 13.55 13.76 0.0M
2024-05-10 13.84 13.89 13.78 13.79 0.0M
2024-05-09 13.67 13.85 13.67 13.84 0.0M
2024-05-08 13.70 13.85 13.57 13.78 0.0M
2024-05-07 13.65 13.73 13.20 13.70 0.1M
2024-05-06 14.00 14.00 13.55 13.70 0.0M
2024-05-03 13.77 13.99 13.63 13.96 0.0M
2024-05-02 13.50 13.73 13.50 13.73 0.0M
2024-05-01 13.55 13.69 13.52 13.54 0.0M
2024-04-30 13.61 13.72 13.55 13.72 0.0M
2024-04-29 13.55 13.69 13.55 13.62 0.0M
2024-04-26 13.60 13.78 13.42 13.54 0.0M
2024-04-25 13.56 13.77 13.53 13.62 0.0M
2024-04-24 13.63 13.70 13.59 13.60 0.0M
2024-04-23 13.64 13.94 13.62 13.83 0.0M
2024-04-22 13.57 14.19 13.56 13.72 0.0M
2024-04-19 13.87 13.92 13.56 13.57 0.0M
2024-04-18 13.57 13.87 13.57 13.75 0.0M
2024-04-17 13.43 13.97 13.43 13.96 0.0M
2024-04-16 13.64 13.80 13.43 13.43 0.0M
2024-04-15 13.61 13.75 13.55 13.67 0.0M
2024-04-12 13.55 13.69 13.55 13.64 0.0M
2024-04-11 13.52 13.65 13.48 13.61 0.1M
2024-04-10 13.49 13.64 13.43 13.60 0.0M
2024-04-09 13.55 13.60 13.48 13.53 0.0M
2024-04-08 13.41 13.60 13.32 13.55 0.1M
2024-04-05 13.27 13.70 13.20 13.65 0.3M
2024-04-04 10.51 10.54 10.26 10.54 0.0M
2024-04-03 10.64 10.71 10.05 10.25 0.0M
2024-04-02 10.51 10.70 10.30 10.63 0.0M
2024-04-01 10.65 10.65 10.26 10.61 0.0M
2024-03-28 10.34 10.55 10.02 10.35 0.0M
2024-03-27 10.38 10.50 10.20 10.50 0.0M
2024-03-26 10.54 10.67 10.13 10.26 0.0M
2024-03-25 10.60 10.82 10.36 10.66 0.0M
2024-03-22 10.53 10.60 10.36 10.50 0.0M
2024-03-21 10.60 10.68 10.02 10.40 0.0M
2024-03-20 10.96 10.96 10.07 10.66 0.0M
2024-03-19 10.50 10.92 10.12 10.92 0.0M
2024-03-18 10.19 10.60 10.00 10.53 0.0M
2024-03-15 9.82 10.00 9.67 9.94 0.1M
2024-03-14 9.16 9.75 9.00 9.73 0.0M
2024-03-13 9.10 9.32 9.10 9.14 0.0M
2024-03-12 8.90 9.14 8.87 9.13 0.0M
2024-03-11 8.60 9.00 8.60 8.99 0.0M
2024-03-08 8.73 8.92 8.69 8.80 0.0M
2024-03-07 8.87 8.97 8.61 8.97 0.0M
2024-03-06 8.85 8.97 8.80 8.90 0.0M
2024-03-05 8.85 9.09 8.60 8.93 0.0M
2024-03-04 8.95 9.00 8.71 9.00 0.0M
2024-03-01 8.72 9.01 8.50 8.97 0.0M
2024-02-29 8.93 9.10 8.80 8.93 0.0M
2024-02-28 9.20 9.24 8.93 9.07 0.0M
2024-02-27 9.19 9.37 9.05 9.24 0.0M
2024-02-26 9.01 9.39 9.01 9.17 0.0M
2024-02-23 9.40 9.40 9.05 9.05 0.0M
2024-02-22 9.25 9.38 9.19 9.35 0.0M
2024-02-21 9.30 9.38 9.20 9.27 0.0M
2024-02-20 9.25 9.49 9.20 9.20 0.0M
2024-02-16 9.20 9.49 9.20 9.34 0.0M
2024-02-15 9.33 9.44 9.22 9.22 0.0M
2024-02-14 9.37 9.48 9.22 9.22 0.0M
2024-02-13 9.20 9.50 9.20 9.43 0.0M
2024-02-12 9.35 9.49 9.12 9.28 0.0M
2024-02-09 9.27 9.70 9.26 9.46 0.0M
2024-02-08 9.38 9.45 9.12 9.27 0.0M
2024-02-07 9.60 9.69 9.40 9.42 0.0M
2024-02-06 9.40 9.65 9.13 9.55 0.0M
2024-02-05 9.00 9.50 8.92 9.49 0.0M
2024-02-02 8.88 9.04 8.88 8.97 0.0M
2024-02-01 9.10 9.10 8.91 8.91 0.0M
2024-01-31 9.00 9.10 8.85 9.08 0.0M
2024-01-30 9.10 9.10 8.80 8.87 0.0M
2024-01-29 8.91 9.15 8.91 9.10 0.0M
2024-01-26 8.81 9.13 8.68 8.81 0.0M
2024-01-25 8.84 8.91 8.66 8.67 0.0M
2024-01-24 9.04 9.11 8.82 8.82 0.0M
2024-01-23 9.08 9.15 8.81 8.81 0.0M
2024-01-22 9.02 9.15 8.94 9.15 0.0M
2024-01-19 9.00 9.05 8.80 9.04 0.0M
2024-01-18 9.04 9.10 8.84 9.09 0.0M
2024-01-17 8.81 9.09 8.81 8.95 0.0M
2024-01-16 9.00 9.09 8.90 9.09 0.0M
2024-01-12 9.17 9.17 8.92 8.95 0.0M
2024-01-11 9.13 9.15 8.84 9.00 0.0M
2024-01-10 9.50 9.50 8.90 9.14 0.0M
2024-01-09 9.00 9.13 8.92 8.92 0.0M
2024-01-08 9.00 9.18 8.87 9.00 0.0M
2024-01-05 9.02 9.15 8.90 8.99 0.0M
2024-01-04 9.20 9.28 9.02 9.02 0.0M
2024-01-03 8.60 9.18 8.60 9.12 0.0M
2024-01-02 9.00 9.32 8.96 8.96 0.0M