GroveC Historical Data

GRV Page 17
Download
Date Close Price change Market cap Trading volume
Aug 30, 2023 $ 0.115
-7.72%
$ 10.95 million $ 1.96 million
Aug 29, 2023 $ 0.125
+3.72%
$ 11.87 million $ 2.19 million
Aug 28, 2023 $ 0.12
-4.99%
$ 11.44 million $ 2.09 million
Aug 27, 2023 $ 0.127
-2.46%
$ 12.05 million $ 2.24 million
Aug 26, 2023 $ 0.13
-0.12%
$ 12.35 million $ 1.25 million
Aug 25, 2023 $ 0.13
-9.15%
$ 12.36 million $ 1.71 million
Aug 24, 2023 $ 0.143
+1.14%
$ 13.6 million $ 1.22 million
Aug 23, 2023 $ 0.141
+0.44%
$ 13.44 million $ 1.96 million
Aug 22, 2023 $ 0.141
-1.94%
$ 13.38 million $ 2.2 million
Aug 21, 2023 $ 0.143
-8.12%
$ 13.64 million $ 2.37 million
Aug 20, 2023 $ 0.156
+5.23%
$ 14.84 million $ 2.28 million
Aug 19, 2023 $ 0.148
-0.35%
$ 14.11 million $ 2.33 million
Aug 18, 2023 $ 0.149
+4.83%
$ 14.15 million $ 2.51 million
Aug 17, 2023 $ 0.142
-3.15%
$ 13.51 million $ 1.88 million
Aug 16, 2023 $ 0.147
-12.53%
$ 13.95 million $ 1.64 million
Aug 15, 2023 $ 0.168
-7.96%
$ 15.95 million $ 2.73 million
Aug 14, 2023 $ 0.182
-4.77%
$ 17.33 million $ 2.61 million
Aug 13, 2023 $ 0.191
+3.28%
$ 18.19 million $ 3.13 million
Aug 12, 2023 $ 0.185
-2.22%
$ 17.61 million $ 1.25 million
Aug 11, 2023 $ 0.189
+0.63%
$ 18.01 million $ 3.58 million
Aug 10, 2023 $ 0.188
-8.60%
$ 17.9 million $ 2.14 million
Aug 9, 2023 $ 0.206
-2.97%
$ 19.58 million $ 4.91 million
Aug 8, 2023 $ 0.212
+8.87%
$ 20.18 million $ 3.6 million
Aug 7, 2023 $ 0.195
+0.70%
$ 18.54 million $ 6.06 million
Aug 6, 2023 $ 0.194
+0.22%
$ 18.4 million $ 4.99 million
Aug 5, 2023 $ 0.193
-1.84%
$ 18.36 million $ 3.24 million
Aug 4, 2023 $ 0.197
+1.80%
$ 18.71 million $ 2.29 million
Aug 3, 2023 $ 0.193
-0.23%
$ 18.38 million $ 2.29 million
Aug 2, 2023 $ 0.194
-3.42%
$ 18.42 million $ 3.9 million
Aug 1, 2023 $ 0.201
+3.96%
$ 19.07 million $ 3.42 million
Jul 31, 2023 $ 0.194
-10.68%
$ 18.42 million $ 2.29 million
Jul 30, 2023 $ 0.217
-1.09%
$ 20.62 million $ 2.38 million
Jul 29, 2023 $ 0.219
+2.21%
$ 20.85 million $ 2.8 million
Jul 28, 2023 $ 0.215
+1.26%
$ 20.4 million $ 5.71 million
Jul 27, 2023 $ 0.212
-5.17%
$ 20.14 million $ 2.78 million
Jul 26, 2023 $ 0.223
+1.36%
$ 21.24 million $ 4.54 million
Jul 25, 2023 $ 0.22
+3.79%
$ 20.96 million $ 6.53 million
Jul 24, 2023 $ 0.212
-3.08%
$ 20.19 million $ 4.67 million
Jul 23, 2023 $ 0.219
+1.48%
$ 20.83 million $ 5.79 million
Jul 22, 2023 $ 0.216
-3.55%
$ 20.53 million $ 4.31 million
Jul 21, 2023 $ 0.224
+1.06%
$ 21.28 million $ 3.21 million
Jul 20, 2023 $ 0.221
+0.77%
$ 21.05 million $ 3.84 million
Jul 19, 2023 $ 0.22
-0.97%
$ 20.89 million $ 2.32 million
Jul 18, 2023 $ 0.222
-3.39%
$ 21.09 million $ 2.67 million
Jul 17, 2023 $ 0.23
-0.74%
$ 21.83 million $ 1.55 million
Jul 16, 2023 $ 0.231
+2.47%
$ 22 million $ 4.03 million
Jul 15, 2023 $ 0.226
+8.27%
$ 21.47 million $ 3.81 million
Jul 14, 2023 $ 0.209
-4.62%
$ 19.83 million $ 4.5 million
Jul 13, 2023 $ 0.219
+1.26%
$ 20.78 million $ 5.07 million
Jul 12, 2023 $ 0.216
-0.25%
$ 20.52 million $ 3.33 million