Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glass House Brands Inc (OP: MRCQF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.34 10.34 10.34 0 -0.06(-0.56%)
Jan 28, 2021 10.40 10.40 10.40 10.40 1,200 +0.06(+0.57%)
Jan 27, 2021 10.40 10.46 10.34 10.34 8,500 -0.15(-1.40%)
Jan 26, 2021 10.50 10.50 10.49 10.49 5,100 -0.17(-1.57%)
Jan 25, 2021 10.71 10.71 10.65 10.65 63,300 +0.23(+2.18%)
Jan 21, 2021 10.43 10.43 10.43 0 -0.03(-0.32%)
Jan 20, 2021 10.46 10.46 10.46 10.46 100 +0.01(+0.07%)
Jan 19, 2021 10.45 10.46 10.45 10.45 1,400 +0.00(+0.00%)
Jan 13, 2021 10.30 10.30 0 +0.00(+0.00%)
Jan 12, 2021 10.30 10.30 10.30 10.30 100 -0.05(-0.50%)
Jan 11, 2021 10.35 10.35 10.35 10.35 200 -0.01(-0.07%)
Jan 08, 2021 10.36 10.36 10.36 10.36 500 -0.04(-0.43%)
Jan 07, 2021 10.39 10.40 10.39 10.40 6,200 +0.16(+1.58%)
Jan 06, 2021 10.24 10.24 10.24 10.24 13,700 +0.15(+1.50%)
Jan 05, 2021 10.09 10.09 10.09 2,000 +0.00(+0.00%)
Dec 31, 2020 10.09 10.09 10.09 0 +0.03(+0.30%)
Dec 29, 2020 10.06 10.06 10.06 0 +0.01(+0.07%)
Dec 23, 2020 10.05 10.05 10.05 0 +0.04(+0.43%)
Dec 22, 2020 10.02 10.02 10.01 10.01 4,900 +0.04(+0.40%)
Dec 17, 2020 9.970 9.970 9.970 0 -0.04(-0.40%)
Dec 16, 2020 10.01 10.01 10.01 10.01 1,500 -0.00(-0.03%)
Dec 15, 2020 10.01 10.01 10.01 10.01 1,000 +0.01(+0.13%)
Dec 14, 2020 10.00 10.00 10.00 20 +0.00(+0.00%)
Dec 11, 2020 10.00 10.00 10.00 40 +0.00(+0.00%)
Dec 10, 2020 10.00 10.00 10.00 10.00 2,050 -0.01(-0.10%)
Dec 08, 2020 10.01 10.01 10.01 0 +0.00(+0.00%)
Dec 04, 2020 10.01 10.01 10.01 0 +0.00(+0.00%)
Dec 03, 2020 10.01 10.01 10.01 10.01 1,000 +0.00(+0.02%)
Dec 02, 2020 10.01 10.01 10.01 10.01 7,312 -0.00(-0.00%)
Nov 30, 2020 10.01 10.01 10.01 0 -0.00(-0.01%)
Nov 27, 2020 10.01 10.01 10.01 10.01 1,700 +0.00(+0.00%)
Nov 25, 2020 10.01 10.01 10.01 10.01 5,500 +0.00(+0.00%)
Nov 23, 2020 10.01 10.01 10.01 0 +0.02(+0.20%)
Nov 20, 2020 10.02 10.02 9.990 9.990 36,900 -0.01(-0.09%)
Nov 19, 2020 9.990 9.998 9.990 9.998 8,700 +0.05(+0.49%)
Nov 18, 2020 9.950 9.950 9.950 9.950 4,500 +0.05(+0.51%)
Nov 13, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 05, 2020 9.900 9.900 9.900 0 +0.02(+0.19%)
Nov 04, 2020 9.882 9.882 9.882 500 +0.00(+0.00%)
Oct 30, 2020 9.882 9.882 9.882 0 -0.07(-0.69%)
Oct 29, 2020 9.950 9.950 9.950 75 +0.00(+0.00%)
Oct 23, 2020 9.950 9.950 9.950 0 +0.04(+0.40%)
Oct 22, 2020 9.910 9.910 9.910 800 +0.00(+0.00%)
Oct 19, 2020 9.910 9.910 9.910 0 -0.03(-0.30%)
Oct 16, 2020 9.933 9.950 9.933 9.940 3,600 -0.01(-0.12%)
Oct 09, 2020 9.952 9.952 9.952 0 +0.00(+0.00%)
Oct 08, 2020 9.952 9.952 9.952 9.952 351 +0.15(+1.55%)
Sep 28, 2020 9.800 9.800 9.800 0 -0.15(-1.49%)
Sep 11, 2020 9.948 9.948 9.948 0 +0.04(+0.35%)
Aug 31, 2020 9.913 9.913 9.913 0 +0.00(+0.03%)
Jul 22, 2020 9.910 9.910 9.910 0 -0.01(-0.15%)
Jul 10, 2020 9.925 9.925 9.925 0 +0.27(+2.85%)
Jun 24, 2020 9.650 9.650 9.650 0 -0.05(-0.52%)
May 13, 2020 9.700 9.700 9.700 0 +0.06(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.