GroveC Historical Data

GRV Page 19
Download
Date Close Price change Market cap Trading volume
May 22, 2023 $ 0.317
-7.67%
$ 31.74 million $ 7.23 million
May 21, 2023 $ 0.344
-4.10%
$ 34.38 million $ 9.28 million
May 20, 2023 $ 0.358
+3.09%
$ 35.85 million $ 8.76 million
May 19, 2023 $ 0.348
-3.03%
$ 34.77 million $ 6.98 million
May 18, 2023 $ 0.359
-1.98%
$ 35.86 million $ 5.69 million
May 17, 2023 $ 0.366
-1.26%
$ 36.58 million $ 3.66 million
May 16, 2023 $ 0.371
+0.38%
$ 37.05 million $ 5.85 million
May 15, 2023 $ 0.369
-8.90%
$ 36.92 million $ 4.57 million
May 14, 2023 $ 0.405
+0.03%
$ 40.52 million $ 5.74 million
May 13, 2023 $ 0.405
+2.16%
$ 40.52 million $ 8.49 million
May 12, 2023 $ 0.397
-0.30%
$ 39.67 million $ 6.58 million
May 11, 2023 $ 0.398
-4.35%
$ 39.78 million $ 6.04 million
May 10, 2023 $ 0.416
+2.98%
$ 41.59 million $ 9.91 million
May 9, 2023 $ 0.404
+6.19%
$ 40.38 million $ 6.53 million
May 8, 2023 $ 0.38
+6.50%
$ 38.02 million $ 8.19 million
May 7, 2023 $ 0.357
-2.56%
$ 35.7 million $ 5.59 million
May 6, 2023 $ 0.366
+7.33%
$ 36.63 million $ 5.76 million
May 5, 2023 $ 0.341
-5.85%
$ 34.12 million $ 5.48 million
May 4, 2023 $ 0.362
-6.31%
$ 36.24 million $ 5.69 million
May 3, 2023 $ 0.387
+1.33%
$ 38.69 million $ 7.17 million
May 2, 2023 $ 0.382
-8.91%
$ 38.18 million $ 12.75 million
May 1, 2023 $ 0.419
-8.48%
$ 41.91 million $ 11.83 million
Apr 30, 2023 $ 0.458
-11.64%
$ 45.79 million $ 10.09 million
Apr 29, 2023 $ 0.518
-0.56%
$ 51.82 million $ 6.32 million
Apr 28, 2023 $ 0.521
+12.80%
$ 52.12 million $ 12.41 million
Apr 27, 2023 $ 0.462
-4.25%
$ 46.21 million $ 10.35 million
Apr 26, 2023 $ 0.483
-7.44%
$ 48.26 million $ 11.11 million
Apr 25, 2023 $ 0.521
-6.96%
$ 52.13 million $ 15.01 million
Apr 24, 2023 $ 0.56
-6.27%
$ 56.03 million $ 11.4 million
Apr 23, 2023 $ 0.598
-2.39%
$ 59.79 million $ 5.16 million
Apr 22, 2023 $ 0.612
-3.23%
$ 61.25 million $ 11.51 million
Apr 21, 2023 $ 0.633
+6.93%
$ 63.3 million $ 11.5 million
Apr 20, 2023 $ 0.592
-8.24%
$ 59.19 million $ 14.89 million
Apr 19, 2023 $ 0.645
-6.13%
$ 64.49 million $ 11.19 million
Apr 18, 2023 $ 0.687
-2.50%
$ 68.71 million $ 15.85 million
Apr 17, 2023 $ 0.705
-5.20%
$ 70.47 million $ 15.91 million
Apr 16, 2023 $ 0.743
+0.02%
$ 74.33 million $ 9.61 million
Apr 15, 2023 $ 0.743
-2.11%
$ 74.31 million $ 14.23 million
Apr 14, 2023 $ 0.759
-0.45%
$ 75.91 million $ 9.23 million
Apr 13, 2023 $ 0.762
-6.65%
$ 76.23 million $ 13.98 million
Apr 12, 2023 $ 0.817
-7.81%
$ 81.65 million $ 12.81 million
Apr 11, 2023 $ 0.886
-2.98%
$ 88.56 million $ 14.73 million
Apr 10, 2023 $ 0.913
-1.05%
$ 91.29 million $ 17.02 million
Apr 9, 2023 $ 0.922
+5.47%
$ 92.25 million $ 22.82 million
Apr 8, 2023 $ 0.875
+13.14%
$ 87.47 million $ 25.35 million
Apr 7, 2023 $ 0.773
+14.08%
$ 77.3 million $ 13.83 million
Apr 6, 2023 $ 0.678
+0.18%
$ 67.76 million $ 12.14 million
Apr 5, 2023 $ 0.676
+2.19%
$ 67.64 million $ 9.59 million
Apr 4, 2023 $ 0.662
-0.33%
$ 66.19 million $ 14.56 million
Apr 3, 2023 $ 0.665
-0.48%
$ 66.46 million $ 12.5 million