GroveC Historical Data

GRV Page 15
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 0.118
+4.57%
$ 11.21 million $ 3.53 million
Dec 7, 2023 $ 0.113
-0.11%
$ 10.72 million $ 2.38 million
Dec 6, 2023 $ 0.113
-1.92%
$ 10.73 million $ 2.57 million
Dec 5, 2023 $ 0.115
-1.37%
$ 10.94 million $ 2.05 million
Dec 4, 2023 $ 0.117
+4.07%
$ 11.09 million $ 2.07 million
Dec 3, 2023 $ 0.112
+0.56%
$ 10.66 million $ 3.05 million
Dec 2, 2023 $ 0.111
-1.06%
$ 10.6 million $ 2.68 million
Dec 1, 2023 $ 0.113
-1.06%
$ 10.71 million $ 3.22 million
Nov 30, 2023 $ 0.114
-1.63%
$ 10.82 million $ 3.49 million
Nov 29, 2023 $ 0.116
-1.18%
$ 11 million $ 3.57 million
Nov 28, 2023 $ 0.117
-0.08%
$ 11.13 million $ 3.63 million
Nov 27, 2023 $ 0.117
-2.14%
$ 11.14 million $ 3.06 million
Nov 26, 2023 $ 0.12
-2.65%
$ 11.39 million $ 3.14 million
Nov 25, 2023 $ 0.123
-2.09%
$ 11.7 million $ 3.42 million
Nov 24, 2023 $ 0.126
-0.71%
$ 11.95 million $ 3.56 million
Nov 23, 2023 $ 0.127
-1.58%
$ 12.03 million $ 3.86 million
Nov 22, 2023 $ 0.129
+5.20%
$ 12.22 million $ 3.47 million
Nov 21, 2023 $ 0.122
-18.75%
$ 11.61 million $ 2.15 million
Nov 20, 2023 $ 0.15
-1.32%
$ 14.29 million $ 1.9 million
Nov 19, 2023 $ 0.152
-4.57%
$ 14.49 million $ 3.02 million
Nov 18, 2023 $ 0.16
-1.00%
$ 15.19 million $ 2.94 million
Nov 17, 2023 $ 0.161
-4.52%
$ 15.33 million $ 2.99 million
Nov 16, 2023 $ 0.168
-0.20%
$ 16.02 million $ 2.28 million
Nov 15, 2023 $ 0.169
+3.96%
$ 16.04 million $ 3.87 million
Nov 14, 2023 $ 0.162
+5.16%
$ 15.42 million $ 2.39 million
Nov 13, 2023 $ 0.154
-5.12%
$ 14.67 million $ 2.49 million
Nov 12, 2023 $ 0.163
-4.83%
$ 15.47 million $ 2.65 million
Nov 11, 2023 $ 0.171
-3.56%
$ 16.26 million $ 3.15 million
Nov 10, 2023 $ 0.177
+4.74%
$ 16.85 million $ 4.18 million
Nov 9, 2023 $ 0.169
-11.05%
$ 16.09 million $ 4.39 million
Nov 8, 2023 $ 0.19
-9.60%
$ 18.13 million $ 6.98 million
Nov 7, 2023 $ 0.21
+9.61%
$ 20.01 million $ 6.02 million
Nov 6, 2023 $ 0.192
-0.01%
$ 18.26 million $ 4.68 million
Nov 5, 2023 $ 0.192
-1.19%
$ 18.3 million $ 5.08 million
Nov 4, 2023 $ 0.195
+12.76%
$ 18.52 million $ 4.63 million
Nov 3, 2023 $ 0.173
+1.91%
$ 16.42 million $ 4.02 million
Nov 2, 2023 $ 0.17
-1.46%
$ 16.13 million $ 5.48 million
Nov 1, 2023 $ 0.172
+20.25%
$ 16.37 million $ 6.86 million
Oct 31, 2023 $ 0.143
+9.41%
$ 13.61 million $ 6.77 million
Oct 30, 2023 $ 0.131
+18.07%
$ 12.44 million $ 4.79 million
Oct 29, 2023 $ 0.111
+5.99%
$ 10.52 million $ 3.44 million
Oct 28, 2023 $ 0.104
+2.13%
$ 9.93 million $ 3.51 million
Oct 27, 2023 $ 0.102
-3.43%
$ 9.72 million $ 3.35 million
Oct 26, 2023 $ 0.106
+2.58%
$ 10.07 million $ 2.99 million
Oct 25, 2023 $ 0.103
-0.79%
$ 9.82 million $ 2.78 million
Oct 24, 2023 $ 0.104
+2.88%
$ 9.89 million $ 3 million
Oct 23, 2023 $ 0.101
+2.20%
$ 9.61 million $ 2.77 million
Oct 22, 2023 $ 0.0989
+0.68%
$ 9.41 million $ 2.48 million
Oct 21, 2023 $ 0.0983
-1.99%
$ 9.34 million $ 2.41 million
Oct 20, 2023 $ 0.1
-0.47%
$ 9.53 million $ 2.75 million