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 (%)
Jun 30, 2021 12.57 12.58 11.20 12.20 18,557 -0.35(-2.79%)
Jun 29, 2021 12.30 12.70 12.00 12.55 12,490 +0.14(+1.13%)
Jun 28, 2021 12.29 12.71 11.00 12.41 51,865 +1.29(+11.60%)
Jun 25, 2021 10.30 11.12 10.21 11.12 23,582 +1.04(+10.27%)
Jun 24, 2021 10.04 10.30 9.854 10.08 12,822 +0.04(+0.44%)
Jun 23, 2021 9.920 10.06 9.890 10.04 8,149 +0.11(+1.06%)
Jun 22, 2021 9.950 9.990 9.934 9.934 11,568 -0.02(-0.22%)
Jun 21, 2021 9.594 9.956 7.000 9.956 8,943 +0.15(+1.49%)
Jun 18, 2021 9.773 9.950 9.610 9.810 9,607 -0.05(-0.51%)
Jun 17, 2021 10.00 10.00 9.605 9.860 20,223 +0.08(+0.82%)
Jun 16, 2021 9.840 9.940 9.750 9.780 4,903 -0.06(-0.61%)
Jun 15, 2021 10.00 10.00 9.840 9.840 11,359 -0.17(-1.70%)
Jun 14, 2021 10.12 10.12 9.920 10.01 12,089 +0.05(+0.50%)
Jun 11, 2021 10.05 10.05 9.950 9.960 8,647 -0.04(-0.40%)
Jun 10, 2021 10.08 10.08 9.951 10.00 30,652 -0.05(-0.50%)
Jun 09, 2021 10.08 10.10 10.05 10.05 9,220 -0.03(-0.30%)
Jun 08, 2021 10.11 10.15 10.07 10.08 12,523 -0.02(-0.20%)
Jun 07, 2021 10.29 10.29 10.07 10.10 29,175 -0.05(-0.49%)
Jun 04, 2021 10.14 10.18 10.11 10.15 44,199 +0.03(+0.30%)
Jun 03, 2021 10.30 10.30 10.10 10.12 22,895 -0.13(-1.27%)
Jun 02, 2021 10.30 10.30 10.09 10.25 18,650 +0.14(+1.38%)
Jun 01, 2021 10.28 10.28 10.07 10.11 58,231 +0.01(+0.12%)
May 28, 2021 10.10 10.22 10.02 10.10 29,751 +0.01(+0.05%)
May 27, 2021 10.09 10.15 10.06 10.09 75,124 +0.00(+0.03%)
May 26, 2021 10.27 10.27 10.03 10.09 108,356 +0.00(+0.00%)
May 25, 2021 10.14 10.14 10.08 10.09 32,946 -0.01(-0.10%)
May 24, 2021 11.14 11.14 10.09 10.10 80,654 -0.01(-0.08%)
May 21, 2021 10.10 10.12 10.06 10.11 54,334 +0.02(+0.18%)
May 20, 2021 10.10 10.17 10.08 10.09 21,752 +0.03(+0.30%)
May 19, 2021 10.15 10.16 10.06 10.06 52,551 -0.18(-1.76%)
May 18, 2021 10.13 10.26 10.13 10.24 29,827 +0.10(+0.99%)
May 17, 2021 10.14 10.15 10.05 10.14 48,858 +0.04(+0.40%)
May 14, 2021 10.15 10.15 10.08 10.10 63,077 -0.01(-0.10%)
May 13, 2021 10.00 10.11 10.00 10.11 20,812 +0.00(+0.00%)
May 12, 2021 10.10 10.15 10.10 10.11 14,272 +0.01(+0.10%)
May 11, 2021 10.10 10.17 10.05 10.10 38,119 -0.05(-0.49%)
May 10, 2021 10.10 10.17 10.04 10.15 23,334 +0.05(+0.50%)
May 07, 2021 10.14 10.16 10.04 10.10 26,497 +0.01(+0.10%)
May 06, 2021 10.30 10.30 10.06 10.09 31,230 +0.00(+0.01%)
May 05, 2021 10.15 10.18 10.09 10.09 31,404 -0.01(-0.11%)
May 04, 2021 10.15 10.15 10.10 10.10 21,879 -0.05(-0.49%)
May 03, 2021 10.15 10.21 10.08 10.15 335,545 +0.05(+0.50%)
Apr 30, 2021 10.10 10.24 10.02 10.10 35,700 -0.02(-0.15%)
Apr 29, 2021 10.11 10.16 10.04 10.12 32,717 +0.05(+0.47%)
Apr 28, 2021 10.06 10.11 9.900 10.07 36,390 +0.01(+0.08%)
Apr 27, 2021 10.24 10.24 10.05 10.06 26,317 +0.00(+0.01%)
Apr 26, 2021 10.10 10.12 10.03 10.06 29,997 +0.01(+0.08%)
Apr 23, 2021 10.30 10.30 10.04 10.05 55,400 +0.00(+0.00%)
Apr 22, 2021 10.02 10.09 10.00 10.05 30,858 +0.05(+0.50%)
Apr 21, 2021 10.06 10.06 9.975 10.00 48,750 -0.00(-0.01%)
Apr 20, 2021 10.09 10.10 10.00 10.00 71,826 -0.06(-0.58%)
Apr 19, 2021 10.30 10.30 10.01 10.06 29,219 +0.06(+0.60%)
Apr 16, 2021 10.20 10.20 10.00 10.00 82,200 -0.09(-0.87%)
Apr 15, 2021 10.10 10.11 10.05 10.09 124,930 +0.01(+0.08%)
Apr 14, 2021 10.08 10.15 10.00 10.08 43,677 +0.00(+0.01%)
Apr 13, 2021 10.15 10.15 10.05 10.08 112,620 +0.03(+0.28%)
Apr 12, 2021 10.08 10.10 9.970 10.05 53,398 +0.05(+0.50%)
Apr 09, 2021 10.35 10.50 9.990 10.00 110,800 -0.04(-0.40%)
Apr 08, 2021 10.04 10.04 10.04 10.04 220 -0.11(-1.08%)
Apr 06, 2021 10.15 10.15 10.15 20 +0.00(+0.00%)
Apr 05, 2021 10.40 10.40 10.15 10.15 1,216 +0.00(+0.00%)
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.