GroveC Historical Data

GRV Page 12
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $ 0.0596
-2.44%
$ 5.67 million $ 1.46 million
May 5, 2024 $ 0.0611
+5.16%
$ 5.81 million $ 1.38 million
May 4, 2024 $ 0.0581
+0.24%
$ 5.52 million $ 1.48 million
May 3, 2024 $ 0.0579
+4.99%
$ 5.51 million $ 1.55 million
May 2, 2024 $ 0.0552
-2.59%
$ 5.25 million $ 1.46 million
May 1, 2024 $ 0.0564
-1.11%
$ 5.39 million $ 1.51 million
Apr 30, 2024 $ 0.057
-8.63%
$ 5.42 million $ 1.37 million
Apr 29, 2024 $ 0.0624
+3.91%
$ 5.93 million $ 1.49 million
Apr 28, 2024 $ 0.06
-0.90%
$ 5.71 million $ 1.32 million
Apr 27, 2024 $ 0.0606
-2.32%
$ 5.76 million $ 1.33 million
Apr 26, 2024 $ 0.062
+4.18%
$ 5.89 million $ 1.4 million
Apr 25, 2024 $ 0.0594
-3.68%
$ 5.65 million $ 1.24 million
Apr 24, 2024 $ 0.0617
-1.62%
$ 5.87 million $ 1.51 million
Apr 23, 2024 $ 0.0627
+2.55%
$ 5.96 million $ 1.37 million
Apr 22, 2024 $ 0.0612
+3.16%
$ 5.81 million $ 1.38 million
Apr 21, 2024 $ 0.0593
+1.28%
$ 5.64 million $ 1.37 million
Apr 20, 2024 $ 0.0585
+4.43%
$ 5.57 million $ 1.52 million
Apr 19, 2024 $ 0.0561
-0.60%
$ 5.33 million $ 1.74 million
Apr 18, 2024 $ 0.0564
+2.73%
$ 5.36 million $ 1.74 million
Apr 17, 2024 $ 0.0549
-0.78%
$ 5.22 million $ 1.86 million
Apr 16, 2024 $ 0.0553
-6.90%
$ 5.26 million $ 2.05 million
Apr 15, 2024 $ 0.0594
-0.12%
$ 5.65 million $ 2.06 million
Apr 14, 2024 $ 0.0595
+4.44%
$ 5.66 million $ 2.25 million
Apr 13, 2024 $ 0.057
-9.82%
$ 5.42 million $ 2.34 million
Apr 12, 2024 $ 0.0632
-5.89%
$ 6.01 million $ 1.88 million
Apr 11, 2024 $ 0.0671
-1.33%
$ 6.38 million $ 1.71 million
Apr 10, 2024 $ 0.068
+2.57%
$ 6.47 million $ 1.84 million
Apr 9, 2024 $ 0.0663
-3.57%
$ 6.31 million $ 1.8 million
Apr 8, 2024 $ 0.0688
+2.49%
$ 6.54 million $ 1.75 million
Apr 7, 2024 $ 0.0671
+0.81%
$ 6.38 million $ 1.51 million
Apr 6, 2024 $ 0.0666
+1.73%
$ 6.33 million $ 1.6 million
Apr 5, 2024 $ 0.0654
-2.69%
$ 6.22 million $ 1.83 million
Apr 4, 2024 $ 0.0672
+2.58%
$ 6.39 million $ 1.8 million
Apr 3, 2024 $ 0.0656
+4.13%
$ 6.24 million $ 1.84 million
Apr 2, 2024 $ 0.063
-7.55%
$ 5.99 million $ 2.24 million
Apr 1, 2024 $ 0.0681
-5.70%
$ 6.48 million $ 2.18 million
Mar 31, 2024 $ 0.0722
-0.44%
$ 6.87 million $ 1.99 million
Mar 30, 2024 $ 0.0725
-1.18%
$ 6.9 million $ 1.95 million
Mar 29, 2024 $ 0.0734
+1.53%
$ 6.98 million $ 2.17 million
Mar 28, 2024 $ 0.0723
-0.72%
$ 6.87 million $ 2.25 million
Mar 27, 2024 $ 0.0728
-0.61%
$ 6.92 million $ 2.43 million
Mar 26, 2024 $ 0.0733
-1.99%
$ 6.97 million $ 2.4 million
Mar 25, 2024 $ 0.0748
-1.73%
$ 7.11 million $ 2.31 million
Mar 24, 2024 $ 0.076
+1.04%
$ 7.23 million $ 2.09 million
Mar 23, 2024 $ 0.0752
-1.41%
$ 7.15 million $ 2.28 million
Mar 22, 2024 $ 0.0763
-4.12%
$ 7.25 million $ 2.33 million
Mar 21, 2024 $ 0.0795
+1.31%
$ 7.56 million $ 2.51 million
Mar 20, 2024 $ 0.0785
+7.35%
$ 7.47 million $ 2.44 million
Mar 19, 2024 $ 0.0731
-7.74%
$ 6.96 million $ 2.37 million
Mar 18, 2024 $ 0.0793
-13.90%
$ 7.54 million $ 2.52 million