Grow Capital, Inc. (GRWC)
OTCMKTS
· Delayed Price · Currency is USD
0.1525
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT
Grow Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 75 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 38 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.44% | 1,780 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -34.74% | 100 |
| Feb 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 15 |
| Feb 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.67% | 3,277 |
| Feb 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 24, 2025 | 0.14 | 0.38 | 0.14 | 0.38 | 0.38 | -2.60% | 2,315 |
| Feb 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 50 |
| Feb 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 400 |
| Feb 19, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -2.53% | 22,304 |
| Feb 18, 2025 | 0.15 | 0.40 | 0.13 | 0.40 | 0.40 | 203.85% | 51,474 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -22.62% | 7,500 |