Grow Capital, Inc. (GRWC)
OTCMKTS
· Delayed Price · Currency is USD
0.1530
0.00 (0.00%)
May 19, 2025, 4:00 PM EDT
Grow Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9 |
| May 16, 2025 | 0.15 | 0.30 | 0.15 | 0.15 | 0.15 | -49.02% | 9,377 |
| May 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.03% | 1,640 |
| May 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4 |
| May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 36.36% | 5,478 |
| May 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 654 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 36 |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.36% | 405 |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 75 |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 19 |
| Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 96.79% | 256 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.61% | 300 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 120 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 120 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.64% | 191 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -49.18% | 200 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 96.79% | 125 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,984 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 140 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.15 | 0.15 | 0.15 | -49.18% | 26,100 |
| Apr 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.80% | 276 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 22.46% | 550 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.15 | 0.16 | 0.16 | -45.85% | 5,117 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.03% | 189 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 600 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 143 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -22.08% | 1,135 |
| Mar 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 20 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 90 |
| Mar 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 102.63% | 1,028 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 55 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 24.59% | 2,065 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -30.68% | 1,000 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3 |