STOCKS TRADE MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

GameStop shares jump after retailer said it raked in US$1 billion from a recent share sale

Green Leaf Innovations, Inc. (GRLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0002

-0.0000

(-25.00%)

As of 01:37PM EDT. Market open.

Time Period:

May 28, 2023 - May 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	202,325
May 23, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	3,114,077
May 22, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	3,223,200
May 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,318,800
May 20, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	303,400
May 17, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	5,143,000
May 16, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	11,145,667
May 15, 2024	0.0000	0.0002	0.0000	0.0002	0.0002	1,058,765
May 14, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 13, 2024	0.0001	0.0002	0.0002	0.0002	0.0002	2,285,000
May 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,410,000
May 09, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	700,100
May 08, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 07, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	650,000
May 06, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	111,000
May 03, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	204,000
May 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 01, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	2,419,937
Apr 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,623,000
Apr 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,082,000
Apr 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	20,024,892
Apr 25, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	41,620,450
Apr 24, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	9,042,554
Apr 23, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	66,456,002
Apr 22, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	83,061,130
Apr 19, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,641,000
Apr 18, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	33,881,342
Apr 17, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	250,709
Apr 16, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,808,666
Apr 15, 2024	0.0001	0.0002	0.0002	0.0002	0.0002	4,160,000
Apr 12, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	365,000
Apr 11, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	601,000
Apr 10, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	3,579,150
Apr 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,990,951
Apr 08, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	8,486,430
Apr 05, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	80,000
Apr 04, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	3,084,000
Apr 03, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	346,924
Apr 02, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	1,385,567
Apr 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	816,950
Mar 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 27, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	4,548,500
Mar 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,623,954
Mar 25, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	50,437,826
Mar 22, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	13,293,364
Mar 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	5,129,500
Mar 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	6,210,000
Mar 18, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	5,734,000
Mar 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	13,575,226
Mar 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	7,000
Mar 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	8,383,000
Mar 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	7,320,600
Mar 11, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	35,192,407
Mar 08, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	11,458,399
Mar 07, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	59,657,072
Mar 06, 2024	0.0001	0.0002	0.0000	0.0001	0.0001	31,659,000
Mar 05, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	43,125,168
Mar 04, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	56,970,619
Mar 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	11,183,000
Feb 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	93,931,278
Feb 28, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	52,680,350
Feb 27, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	10,601,450
Feb 26, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	57,154,000
Feb 23, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	87,571,425
Feb 22, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	8,785,269
Feb 21, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	56,180,800
Feb 20, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	124,823,160
Feb 16, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	7,913,333
Feb 15, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	8,058,138
Feb 14, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	11,223,358
Feb 13, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	27,321,332
Feb 12, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	19,621,139
Feb 09, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	17,062,900
Feb 08, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	11,593,729
Feb 07, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	28,242,000
Feb 06, 2024	0.0002	0.0003	0.0001	0.0001	0.0001	27,545,776
Feb 05, 2024	0.0001	0.0003	0.0001	0.0002	0.0002	51,883,008
Feb 02, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	10,542,833
Feb 01, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	64,814,036
Jan 31, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	46,522,025
Jan 30, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	18,899,823
Jan 29, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	116,699,382
Jan 26, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	37,155,371
Jan 25, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	65,966,957
Jan 24, 2024	0.0001	0.0003	0.0001	0.0003	0.0003	238,017,044
Jan 23, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	539,000
Jan 22, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	5,549,726
Jan 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	60,000
Jan 18, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	4,455,009
Jan 17, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	2,450,106
Jan 16, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	13,449,530
Jan 12, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	6,719,499
Jan 11, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	2,192,555
Jan 10, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	454,400
Jan 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,200
Jan 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	13,549,692
Jan 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	500,000
Jan 04, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	96,629
Jan 03, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	5,572,630
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,272.89-100.49(-0.45%)

S&P 5005,308.22+3.50(+0.07%)

DOW38,936.51-133.08(-0.34%)

CAD/USD0.7331-0.0006(-0.08%)

CRUDE OIL79.45+1.73(+2.23%)

Bitcoin CAD92,426.57-1,826.95(-1.94%)

STOCKS TRADE MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

Green Leaf Innovations, Inc. (GRLF)

S&P/TSX
22,272.89
-100.49(-0.45%)

S&P 500
5,308.22
+3.50(+0.07%)

DOW
38,936.51
-133.08(-0.34%)

CAD/USD
0.7331
-0.0006(-0.08%)

CRUDE OIL
79.45
+1.73(+2.23%)

Bitcoin CAD
92,426.57
-1,826.95(-1.94%)