GroveC Historical Data

GRV Page 18
Download
Date Close Price change Market cap Trading volume
Jul 11, 2023 $0.216
-8.75%
$20.57 million $4.41 million
Jul 10, 2023 $0.237
+7.83%
$22.54 million $6.06 million
Jul 9, 2023 $0.22
-8.96%
$20.91 million $7.91 million
Jul 8, 2023 $0.242
+2.57%
$22.97 million $7 million
Jul 7, 2023 $0.235
-2.85%
$22.39 million $5.98 million
Jul 6, 2023 $0.242
-2.22%
$23.05 million $7.26 million
Jul 5, 2023 $0.248
-0.34%
$23.57 million $2.05 million
Jul 4, 2023 $0.249
-4.14%
$23.65 million $3.63 million
Jul 3, 2023 $0.259
+0.88%
$24.66 million $4.66 million
Jul 2, 2023 $0.257
-3.33%
$24.45 million $3.96 million
Jul 1, 2023 $0.266
+1.44%
$25.28 million $3.62 million
Jun 30, 2023 $0.262
+8.75%
$24.92 million $4.27 million
Jun 29, 2023 $0.241
+3.40%
$22.92 million $2.75 million
Jun 28, 2023 $0.233
-2.25%
$22.16 million $2.91 million
Jun 27, 2023 $0.238
+0.37%
$22.67 million $4.56 million
Jun 26, 2023 $0.237
-2.32%
$22.58 million $4.87 million
Jun 25, 2023 $0.243
+1.68%
$23.12 million $4.9 million
Jun 24, 2023 $0.239
-4.03%
$22.73 million $6.61 million
Jun 23, 2023 $0.249
+5.59%
$23.68 million $5.06 million
Jun 22, 2023 $0.236
-20.35%
$22.43 million $7.63 million
Jun 21, 2023 $0.296
-48.01%
$28.16 million $7.24 million
Jun 20, 2023 $0.569
-5.67%
$54.11 million $645,732
Jun 19, 2023 $0.605
-26.48%
$57.51 million $598,995
Jun 18, 2023 $0.823
+56.67%
$78.22 million $533,875
Jun 17, 2023 $0.525
-40.11%
$49.94 million $542,674
Jun 16, 2023 $0.877
+261.34%
$83.38 million $572,345
Jun 15, 2023 $0.243
-1.52%
$23.08 million $3.08 million
Jun 14, 2023 $0.246
+2.72%
$23.43 million $4.75 million
Jun 13, 2023 $0.24
+2.99%
$22.81 million $3.12 million
Jun 12, 2023 $0.233
-0.58%
$22.15 million $6.53 million
Jun 11, 2023 $0.234
+0.61%
$22.28 million $5.32 million
Jun 10, 2023 $0.233
-6.56%
$22.14 million $3.91 million
Jun 9, 2023 $0.249
-7.84%
$23.69 million $4.63 million
Jun 8, 2023 $0.27
+2.32%
$27.04 million $6.75 million
Jun 7, 2023 $0.264
-5.46%
$26.42 million $8.11 million
Jun 6, 2023 $0.279
+1.11%
$27.95 million $3.92 million
Jun 5, 2023 $0.276
-6.83%
$27.64 million $6.96 million
Jun 4, 2023 $0.297
-0.80%
$29.67 million $6.98 million
Jun 3, 2023 $0.299
-1.40%
$29.91 million $6.28 million
Jun 2, 2023 $0.303
+0.71%
$30.33 million $8.97 million
Jun 1, 2023 $0.301
-5.33%
$30.12 million $2.76 million
May 31, 2023 $0.318
-7.76%
$31.81 million $4.08 million
May 30, 2023 $0.345
+1.03%
$34.49 million $10.42 million
May 29, 2023 $0.341
+2.57%
$34.14 million $12.02 million
May 28, 2023 $0.333
+2.86%
$33.27 million $5.63 million
May 27, 2023 $0.323
+2.91%
$32.35 million $6.84 million
May 26, 2023 $0.314
+3.85%
$31.44 million $5.72 million
May 25, 2023 $0.303
-4.66%
$30.28 million $4.15 million
May 24, 2023 $0.318
-2.92%
$31.76 million $5.78 million
May 23, 2023 $0.327
+3.09%
$32.72 million $2.6 million