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