TPCO Holding Corp. (GRAMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 0.9300 | 0.9350 | 0.8200 | 0.8500 | 0.8500 | 90,300 |
| Jun 23, 2022 | 0.9700 | 0.9900 | 0.8840 | 0.9070 | 0.9070 | 140,300 |
| Jun 22, 2022 | 0.9900 | 1.0400 | 0.8230 | 0.9860 | 0.9860 | 210,200 |
| Jun 21, 2022 | 1.0300 | 1.0300 | 0.8230 | 1.0000 | 1.0000 | 121,500 |
| Jun 17, 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 11,500 |
| Jun 16, 2022 | 1.0650 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 33,800 |
| Jun 15, 2022 | 1.0620 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 19,400 |
| Jun 14, 2022 | 1.0100 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 56,000 |
| Jun 13, 2022 | 1.0200 | 1.1500 | 1.0100 | 1.0800 | 1.0800 | 88,000 |
| Jun 10, 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 21,600 |
| Jun 09, 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 15,500 |
| Jun 08, 2022 | 1.1200 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 34,500 |
| Jun 07, 2022 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 10,700 |
| Jun 06, 2022 | 1.0600 | 1.1220 | 1.0500 | 1.1220 | 1.1220 | 39,900 |
| Jun 03, 2022 | 1.1050 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 16,700 |
| Jun 02, 2022 | 1.1300 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 27,200 |
| Jun 01, 2022 | 1.1800 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 31,700 |
| May 31, 2022 | 1.1200 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 30,400 |
| May 27, 2022 | 1.0920 | 1.1200 | 0.9990 | 1.1000 | 1.1000 | 91,800 |
| May 26, 2022 | 1.0700 | 1.1300 | 1.0400 | 1.1200 | 1.1200 | 30,100 |
| May 25, 2022 | 1.0200 | 1.1500 | 1.0000 | 1.1500 | 1.1500 | 27,500 |
| May 24, 2022 | 1.1090 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 18,100 |
| May 23, 2022 | 1.0100 | 1.1700 | 1.0100 | 1.1600 | 1.1600 | 35,200 |
| May 20, 2022 | 1.2000 | 1.2000 | 1.0100 | 1.1500 | 1.1500 | 43,100 |
| May 19, 2022 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | 1.1500 | 34,400 |
| May 18, 2022 | 1.1000 | 1.1100 | 1.0200 | 1.1100 | 1.1100 | 17,700 |
| May 17, 2022 | 1.0920 | 1.1900 | 1.0000 | 1.0700 | 1.0700 | 129,300 |
| May 16, 2022 | 1.1300 | 1.1700 | 1.0900 | 1.1600 | 1.1600 | 27,600 |
| May 13, 2022 | 1.0500 | 1.1900 | 1.0000 | 1.1320 | 1.1320 | 127,900 |
| May 12, 2022 | 1.2200 | 1.2200 | 1.0590 | 1.1000 | 1.1000 | 69,000 |
| May 11, 2022 | 1.2220 | 1.2500 | 1.1300 | 1.2220 | 1.2220 | 54,700 |
| May 10, 2022 | 1.3300 | 1.3300 | 1.0700 | 1.2300 | 1.2300 | 141,900 |
| May 09, 2022 | 1.3000 | 1.3020 | 1.0200 | 1.3000 | 1.3000 | 188,900 |
| May 06, 2022 | 1.2000 | 1.3300 | 1.1600 | 1.3300 | 1.3300 | 123,700 |
| May 05, 2022 | 1.2800 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 16,200 |
| May 04, 2022 | 1.3000 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 26,900 |
| May 03, 2022 | 1.2200 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 23,200 |
| May 02, 2022 | 1.3300 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 30,100 |
| Apr 29, 2022 | 1.2700 | 1.3000 | 1.1520 | 1.2600 | 1.2600 | 91,000 |
| Apr 28, 2022 | 1.2500 | 1.3300 | 1.1000 | 1.2900 | 1.2900 | 54,000 |
| Apr 27, 2022 | 1.2000 | 1.2510 | 1.0800 | 1.2300 | 1.2300 | 269,800 |
| Apr 26, 2022 | 1.0900 | 1.2200 | 1.0000 | 1.2000 | 1.2000 | 147,600 |
| Apr 25, 2022 | 1.0300 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 65,500 |
| Apr 22, 2022 | 1.0220 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 18,400 |
| Apr 21, 2022 | 1.1600 | 1.1600 | 1.0050 | 1.0500 | 1.0500 | 180,300 |
| Apr 20, 2022 | 1.0300 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 46,000 |
| Apr 19, 2022 | 1.0400 | 1.0900 | 1.0100 | 1.0900 | 1.0900 | 128,900 |
| Apr 18, 2022 | 1.0900 | 1.2000 | 1.0200 | 1.0900 | 1.0900 | 55,900 |
| Apr 14, 2022 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | 1.0900 | 42,100 |
| Apr 13, 2022 | 1.1560 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 30,600 |
| Apr 12, 2022 | 1.2600 | 1.2600 | 1.0600 | 1.1410 | 1.1410 | 34,400 |
| Apr 11, 2022 | 1.1900 | 1.2000 | 1.1500 | 1.1720 | 1.1720 | 26,900 |
| Apr 08, 2022 | 1.2000 | 1.2000 | 1.1720 | 1.1860 | 1.1860 | 43,500 |
| Apr 07, 2022 | 1.2000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 92,400 |
| Apr 06, 2022 | 1.2100 | 1.2600 | 1.1300 | 1.1900 | 1.1900 | 152,400 |
| Apr 05, 2022 | 1.2500 | 1.2500 | 1.1400 | 1.2000 | 1.2000 | 69,800 |
| Apr 04, 2022 | 1.2600 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 66,000 |
| Apr 01, 2022 | 1.2000 | 1.3120 | 1.1100 | 1.1820 | 1.1820 | 157,600 |
| Mar 31, 2022 | 1.3080 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 47,000 |
| Mar 30, 2022 | 1.2600 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 65,500 |
| Mar 29, 2022 | 1.3000 | 1.3000 | 1.2000 | 1.2650 | 1.2650 | 58,700 |
| Mar 28, 2022 | 1.2800 | 1.4000 | 1.2400 | 1.2900 | 1.2900 | 92,100 |
| Mar 25, 2022 | 1.2920 | 1.4790 | 1.2700 | 1.2700 | 1.2700 | 263,900 |
| Mar 24, 2022 | 1.2600 | 1.4000 | 1.2000 | 1.3620 | 1.3620 | 193,200 |
| Mar 23, 2022 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 102,200 |
| Mar 22, 2022 | 1.2800 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 16,000 |
| Mar 21, 2022 | 1.3300 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 40,800 |
| Mar 18, 2022 | 1.2800 | 1.3360 | 1.2800 | 1.3300 | 1.3300 | 41,600 |
| Mar 17, 2022 | 1.2400 | 1.3300 | 1.2400 | 1.3050 | 1.3050 | 51,500 |
| Mar 16, 2022 | 1.2800 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 35,700 |
| Mar 15, 2022 | 1.2500 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 86,700 |
| Mar 14, 2022 | 1.3300 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 52,100 |
| Mar 11, 2022 | 1.2600 | 1.3420 | 1.2100 | 1.3420 | 1.3420 | 79,300 |
| Mar 10, 2022 | 1.2800 | 1.3450 | 1.2020 | 1.2500 | 1.2500 | 289,700 |
| Mar 09, 2022 | 1.2700 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 36,900 |
| Mar 08, 2022 | 1.2100 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 22,600 |
| Mar 07, 2022 | 1.2000 | 1.3100 | 1.2000 | 1.2600 | 1.2600 | 71,500 |
| Mar 04, 2022 | 1.2400 | 1.3500 | 1.2400 | 1.3020 | 1.3020 | 51,500 |
| Mar 03, 2022 | 1.3350 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 92,300 |
| Mar 02, 2022 | 1.3720 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 70,300 |
| Mar 01, 2022 | 1.5000 | 1.5000 | 1.2500 | 1.4400 | 1.4400 | 99,100 |
| Feb 28, 2022 | 1.4400 | 1.4400 | 1.3520 | 1.4400 | 1.4400 | 71,700 |
| Feb 25, 2022 | 1.3300 | 1.4700 | 1.3300 | 1.3500 | 1.3500 | 56,800 |
| Feb 24, 2022 | 1.3300 | 1.4200 | 1.2900 | 1.4200 | 1.4200 | 68,900 |
| Feb 23, 2022 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 54,900 |
| Feb 22, 2022 | 1.3700 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 37,300 |
| Feb 18, 2022 | 1.4300 | 1.4890 | 1.4100 | 1.4100 | 1.4100 | 56,600 |
| Feb 17, 2022 | 1.5000 | 1.5600 | 1.4200 | 1.4200 | 1.4200 | 63,300 |
| Feb 16, 2022 | 1.5400 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 83,000 |
| Feb 15, 2022 | 1.6090 | 1.6090 | 1.4600 | 1.5400 | 1.5400 | 122,400 |
| Feb 14, 2022 | 1.6200 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 273,700 |
| Feb 11, 2022 | 1.5000 | 1.6100 | 1.5000 | 1.5600 | 1.5600 | 234,000 |
| Feb 10, 2022 | 1.5500 | 1.6700 | 1.4320 | 1.5200 | 1.5200 | 235,000 |
| Feb 09, 2022 | 1.5700 | 1.6200 | 1.5650 | 1.6200 | 1.6200 | 209,800 |
| Feb 08, 2022 | 1.5900 | 1.5900 | 1.4500 | 1.5400 | 1.5400 | 24,200 |
| Feb 07, 2022 | 1.4100 | 1.5900 | 1.4100 | 1.5500 | 1.5500 | 133,000 |
| Feb 04, 2022 | 1.5500 | 1.6000 | 1.4000 | 1.5060 | 1.5060 | 133,400 |
| Feb 03, 2022 | 1.6000 | 1.6000 | 1.3670 | 1.4100 | 1.4100 | 88,000 |
| Feb 02, 2022 | 1.4450 | 1.5800 | 1.3800 | 1.5200 | 1.5200 | 100,700 |
| Feb 01, 2022 | 1.4800 | 1.5900 | 1.4220 | 1.5800 | 1.5800 | 152,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
