GroveC Historical Data

GRV Page 13
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $0.0921
-1.17%
$8.76 million $3.2 million
Mar 16, 2024 $0.0932
-21.61%
$8.86 million $3.44 million
Mar 15, 2024 $0.119
+0.77%
$11.28 million $3.83 million
Mar 14, 2024 $0.118
-11.27%
$11.2 million $3.47 million
Mar 13, 2024 $0.134
+2.82%
$12.7 million $3.09 million
Mar 12, 2024 $0.13
+14.10%
$12.35 million $5.62 million
Mar 11, 2024 $0.114
+9.93%
$10.83 million $5.27 million
Mar 10, 2024 $0.104
+9.51%
$9.85 million $4.39 million
Mar 9, 2024 $0.0946
+1.19%
$9 million $3.96 million
Mar 8, 2024 $0.0934
+5.04%
$8.88 million $4.13 million
Mar 7, 2024 $0.0888
+5.96%
$8.45 million $2.83 million
Mar 6, 2024 $0.0838
-4.74%
$7.97 million $2.36 million
Mar 5, 2024 $0.088
-4.55%
$8.37 million $1.75 million
Mar 4, 2024 $0.0979
+10.66%
$9.31 million $2.1 million
Mar 3, 2024 $0.0885
+2.88%
$8.41 million $2.33 million
Mar 2, 2024 $0.0859
+12.12%
$8.17 million $2.92 million
Mar 1, 2024 $0.0767
+1.78%
$7.29 million $2.12 million
Feb 29, 2024 $0.0754
-9.36%
$7.17 million $2.66 million
Feb 28, 2024 $0.0831
+5.07%
$7.91 million $1.41 million
Feb 27, 2024 $0.0791
-0.45%
$7.52 million $2.13 million
Feb 26, 2024 $0.0795
+4.52%
$7.56 million $2.72 million
Feb 25, 2024 $0.076
+3.03%
$7.23 million $860,707
Feb 24, 2024 $0.0738
-1.22%
$7.02 million $863,315
Feb 23, 2024 $0.0747
-1.73%
$7.1 million $2.39 million
Feb 22, 2024 $0.0761
-1.56%
$7.23 million $2.45 million
Feb 21, 2024 $0.0771
+4.39%
$7.34 million $2.74 million
Feb 20, 2024 $0.0738
+0.54%
$7.02 million $2.51 million
Feb 19, 2024 $0.0736
-7.60%
$7 million $2.22 million
Feb 18, 2024 $0.0797
-0.52%
$7.58 million $2.45 million
Feb 17, 2024 $0.0801
-3.03%
$7.62 million $1.75 million
Feb 16, 2024 $0.0826
+4.86%
$7.86 million $1.11 million
Feb 15, 2024 $0.0788
+6.78%
$7.49 million $1.3 million
Feb 14, 2024 $0.0738
-11.29%
$7.02 million $1.1 million
Feb 13, 2024 $0.0832
-6.78%
$7.91 million $1.32 million
Feb 12, 2024 $0.0892
+0.75%
$8.48 million $1.08 million
Feb 11, 2024 $0.0889
-2.33%
$8.46 million $1.6 million
Feb 10, 2024 $0.0911
+2.08%
$8.66 million $1.25 million
Feb 9, 2024 $0.0892
-4.54%
$8.48 million $1.09 million
Feb 8, 2024 $0.0934
+1.23%
$8.89 million $1.54 million
Feb 7, 2024 $0.0924
-0.99%
$8.78 million $1.68 million
Feb 6, 2024 $0.0933
+0.53%
$8.87 million $1.53 million
Feb 5, 2024 $0.0928
-0.60%
$8.82 million $1.63 million
Feb 4, 2024 $0.0934
+1.39%
$8.88 million $1.81 million
Feb 3, 2024 $0.0921
-1.32%
$8.76 million $2 million
Feb 2, 2024 $0.0936
-4.44%
$8.9 million $1.79 million
Feb 1, 2024 $0.098
-0.70%
$9.31 million $1.74 million
Jan 31, 2024 $0.0986
-0.95%
$9.38 million $1.72 million
Jan 30, 2024 $0.0996
-1.13%
$9.47 million $1.62 million
Jan 29, 2024 $0.101
+3.29%
$9.59 million $1.88 million
Jan 28, 2024 $0.0976
-2.44%
$9.28 million $2.48 million