Canada markets closed

GrowLife, Inc. (PHOT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0688+0.0026 (+3.96%)
At close: 12:40PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.07500.07500.06800.06900.069039,100
Nov 23, 20220.07900.07900.06600.06600.0660107,500
Nov 22, 20220.07900.07900.05900.07500.075013,200
Nov 21, 20220.07300.07300.06600.06600.06601,800
Nov 18, 20220.07200.07500.06500.06500.065036,800
Nov 17, 20220.06100.07000.06100.06900.069029,200
Nov 16, 20220.06000.07500.06000.07000.070015,500
Nov 15, 20220.07400.07400.06000.06000.0600255,900
Nov 14, 20220.07500.07500.06700.07100.071091,800
Nov 11, 20220.06000.07500.06000.06500.0650178,400
Nov 10, 20220.06700.06700.06600.06600.066089,300
Nov 09, 20220.06700.07500.06700.06700.06702,900
Nov 08, 20220.08000.08000.06700.07500.075076,700
Nov 07, 20220.07500.07500.06700.07300.0730103,900
Nov 04, 20220.07200.10000.07200.07500.075039,200
Nov 03, 20220.07000.07000.06000.06000.060066,700
Nov 02, 20220.07000.07400.06500.07400.074055,200
Nov 01, 20220.07500.07500.06500.07000.070031,700
Oct 31, 20220.06000.07500.06000.07000.070050,500
Oct 28, 20220.07500.07500.06000.07400.074041,600
Oct 27, 20220.05000.07500.05000.06000.060060,100
Oct 26, 20220.05700.07500.05000.06500.0650147,500
Oct 25, 20220.07000.07000.04000.05500.0550311,500
Oct 24, 20220.09000.09000.05500.07600.0760167,200
Oct 21, 20220.07000.07300.05500.07300.0730272,900
Oct 20, 20220.08500.09000.04900.06000.0600408,400
Oct 19, 20220.10000.10500.08000.08000.080031,700
Oct 18, 20220.11000.11000.08000.10000.100021,100
Oct 17, 20220.13000.13000.09700.10000.100039,200
Oct 14, 20220.12000.12000.09000.11000.110056,400
Oct 13, 20220.12000.12000.08500.11000.110050,800
Oct 12, 20220.10000.12100.08100.08300.0830117,100
Oct 11, 20220.12000.16000.10000.12800.1280170,000
Oct 10, 20220.07000.11500.05300.11500.1150103,000
Oct 07, 20220.85000.85000.07000.07000.070021,000
Oct 07, 20221:150 Stock Split
Oct 06, 20220.15000.15000.15000.15000.1500925,332
Oct 05, 20220.15000.15000.15000.15000.1500143,086
Oct 04, 20220.15000.15000.15000.15000.1500158,235
Oct 03, 20220.15000.15000.15000.15000.1500210,957
Sept 30, 20220.15000.15000.15000.15000.1500248,985
Sept 29, 20220.15000.15000.15000.15000.150085,810
Sept 28, 20220.15000.15000.15000.15000.1500262,129
Sept 27, 20220.15000.15000.15000.15000.150062,678
Sept 26, 20220.15000.15000.15000.15000.150065,254
Sept 23, 20220.15000.15000.15000.15000.150036,791
Sept 22, 20220.15000.15000.15000.15000.150027,041
Sept 21, 20220.15000.15000.15000.15000.150039,982
Sept 20, 20220.15000.15000.15000.15000.1500191,834
Sept 19, 20220.15000.15000.15000.15000.150029,094
Sept 16, 20220.15000.15000.15000.15000.150039,237
Sept 15, 20220.15000.15000.15000.15000.150081,362
Sept 14, 20220.15000.15000.15000.15000.1500102,075
Sept 13, 20220.15000.30000.15000.15000.150044,047
Sept 12, 20220.30000.30000.15000.15000.1500110,023
Sept 09, 20220.15000.30000.15000.15000.1500105,645
Sept 08, 20220.15000.30000.15000.15000.1500553,371
Sept 07, 20220.15000.15000.15000.15000.1500341,132
Sept 06, 20220.15000.15000.15000.15000.150088,564
Sept 02, 20220.15000.15000.15000.15000.150035,164
Sept 01, 20220.30000.30000.15000.15000.1500321,098
Aug 31, 20220.30000.30000.15000.30000.3000172,887
Aug 30, 20220.30000.30000.15000.30000.3000212,779
Aug 29, 20220.30000.30000.30000.30000.300051,322
Aug 26, 20220.30000.30000.30000.30000.3000110,445
Aug 25, 20220.30000.30000.30000.30000.300060,475
Aug 24, 20220.30000.30000.30000.30000.300083,564
Aug 23, 20220.45000.45000.30000.30000.3000524,355
Aug 22, 20220.45000.45000.45000.45000.45004,443
Aug 19, 20220.45000.45000.45000.45000.45004,423
Aug 18, 20220.45000.45000.45000.45000.45007,218
Aug 17, 20220.45000.45000.45000.45000.450010,707
Aug 16, 20220.45000.45000.45000.45000.450022,658
Aug 15, 20220.45000.45000.45000.45000.450044,681
Aug 12, 20220.45000.45000.30000.45000.450089,251
Aug 11, 20220.45000.45000.30000.45000.4500161,737
Aug 10, 20220.45000.45000.45000.45000.450026,139
Aug 09, 20220.45000.45000.45000.45000.450046,885
Aug 08, 20220.45000.45000.45000.45000.450042,353
Aug 05, 20220.45000.45000.45000.45000.450024,943
Aug 04, 20220.45000.45000.45000.45000.450058,988
Aug 03, 20220.45000.45000.45000.45000.450064,822
Aug 02, 20220.45000.45000.45000.45000.450024,133
Aug 01, 20220.45000.60000.45000.45000.450064,607
Jul 29, 20220.45000.45000.45000.45000.450035,135
Jul 28, 20220.60000.60000.45000.45000.450093,771
Jul 27, 20220.60000.75000.45000.45000.4500164,425
Jul 26, 20220.60000.60000.60000.60000.600011,381
Jul 25, 20220.45000.60000.45000.60000.600028,332
Jul 22, 20220.60000.60000.45000.45000.450091,900
Jul 21, 20220.75000.75000.60000.60000.600045,838
Jul 20, 20220.75000.90000.75000.75000.750029,982
Jul 19, 20220.75000.90000.75000.75000.750012,137
Jul 18, 20220.75000.75000.75000.75000.750034,847
Jul 15, 20220.90000.90000.75000.75000.750028,433
Jul 14, 20220.90001.05000.90000.90000.900025,150
Jul 13, 20220.90001.05000.90000.90000.900026,064
Jul 12, 20221.05001.05000.90000.90000.90008,888
Jul 11, 20221.05001.05000.90000.90000.900020,613
Jul 08, 20221.05001.20000.90001.05001.050012,697
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...