Canada markets closed

GrowLife, Inc. (PHOT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0075+0.0009 (+13.64%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.00700.00800.00600.00800.00803,523,900
Jun 29, 20220.00700.00700.00700.00700.00701,842,600
Jun 28, 20220.00800.00800.00700.00800.00806,382,400
Jun 27, 20220.00900.00900.00800.00800.00802,230,100
Jun 24, 20220.00900.00900.00800.00900.009012,143,000
Jun 23, 20220.00800.00900.00800.00800.00805,342,200
Jun 22, 20220.01000.01000.00800.00800.00803,032,800
Jun 21, 20220.01000.01100.00900.00900.00902,305,700
Jun 17, 20220.01100.01200.01000.01100.0110487,600
Jun 16, 20220.01100.01100.01000.01100.0110366,500
Jun 15, 20220.01000.01100.01000.01000.01001,150,800
Jun 14, 20220.01000.01100.00800.01000.01002,035,400
Jun 13, 20220.01300.01300.01000.01000.01003,570,100
Jun 10, 20220.01300.01300.01200.01300.0130903,300
Jun 09, 20220.01300.01300.01200.01200.0120250,300
Jun 08, 20220.01200.01300.01200.01200.0120876,600
Jun 07, 20220.01200.01300.01100.01200.0120473,000
Jun 06, 20220.01200.01400.01100.01200.01201,966,200
Jun 03, 20220.01300.01300.01200.01200.01201,793,600
Jun 02, 20220.01100.01300.01100.01200.01204,570,200
Jun 01, 20220.01100.01100.01100.01100.0110898,800
May 31, 20220.01200.01200.01100.01100.01106,506,200
May 27, 20220.01200.01200.01000.01100.01107,210,500
May 26, 20220.01500.01500.01000.01200.01206,805,500
May 25, 20220.01700.01900.01300.01500.01502,490,000
May 24, 20220.01900.01900.01600.01700.0170653,600
May 23, 20220.01700.02000.01700.01800.0180873,300
May 20, 20220.01600.02000.01500.02000.02001,032,100
May 19, 20220.02000.02000.01500.01700.01703,853,700
May 18, 20220.02300.02300.01800.02000.02002,849,700
May 17, 20220.02300.02300.01900.01900.01901,706,300
May 16, 20220.02300.02300.02000.02300.023087,700
May 13, 20220.02300.02300.01900.02300.0230238,100
May 12, 20220.01900.02100.01800.02000.0200121,800
May 11, 20220.02100.02100.01900.01900.0190948,300
May 10, 20220.02200.02400.02000.02100.0210535,600
May 09, 20220.02700.02700.02200.02400.0240530,900
May 06, 20220.02500.02500.02300.02500.0250371,300
May 05, 20220.02400.02500.02300.02400.024022,400
May 04, 20220.02300.02500.02300.02400.024085,900
May 03, 20220.02400.02400.02300.02400.0240145,300
May 02, 20220.02400.02400.02400.02400.024012,100
Apr 29, 20220.02400.02500.02400.02400.0240123,500
Apr 28, 20220.02300.02500.02300.02500.0250269,600
Apr 27, 20220.02700.02700.02300.02400.0240857,000
Apr 26, 20220.02700.02700.02600.02600.0260299,700
Apr 25, 20220.02700.02700.02700.02700.0270276,000
Apr 22, 20220.02700.03000.02700.02700.0270341,200
Apr 21, 20220.03000.03000.02700.02700.0270274,700
Apr 20, 20220.02700.03000.02700.02900.029031,700
Apr 19, 20220.02700.03000.02700.02800.0280323,700
Apr 18, 20220.02800.03100.02700.02900.0290336,700
Apr 14, 20220.02700.03100.02700.03100.0310286,000
Apr 13, 20220.03000.03000.02700.03000.0300818,700
Apr 12, 20220.02900.03000.02700.03000.0300165,700
Apr 11, 20220.03300.03300.02700.02900.0290364,600
Apr 08, 20220.03300.03300.02700.03000.0300549,600
Apr 07, 20220.03400.03500.03000.03300.0330663,700
Apr 06, 20220.03100.03500.03100.03500.0350132,700
Apr 05, 20220.03300.03500.03100.03300.0330167,700
Apr 04, 20220.03100.03500.02900.03200.0320259,700
Apr 01, 20220.02900.03300.02800.03100.0310891,800
Mar 31, 20220.02800.02900.02700.02800.0280550,300
Mar 30, 20220.03300.03300.02800.02800.02802,548,700
Mar 29, 20220.03000.03200.03000.03000.03001,259,000
Mar 28, 20220.03300.03700.02800.03100.03101,544,300
Mar 25, 20220.02500.03300.02400.03100.03105,271,400
Mar 24, 20220.02100.02600.02000.02600.02603,860,500
Mar 23, 20220.02100.02300.01900.01900.0190804,400
Mar 22, 20220.02500.02500.01800.02000.02003,672,800
Mar 21, 20220.02200.02200.02000.02100.0210730,900
Mar 18, 20220.02000.02400.02000.02300.02301,082,300
Mar 17, 20220.02300.02500.02300.02300.0230326,600
Mar 16, 20220.02200.02900.02200.02300.02301,452,100
Mar 15, 20220.02300.02300.02200.02200.0220365,800
Mar 14, 20220.02100.02800.02100.02300.02301,555,100
Mar 11, 20220.02400.02400.02000.02100.02102,024,800
Mar 10, 20220.02500.02500.02200.02300.0230376,100
Mar 09, 20220.02800.02900.02200.02400.02401,536,300
Mar 08, 20220.02900.02900.02500.02500.0250315,400
Mar 07, 20220.02900.02900.02400.02500.0250187,800
Mar 04, 20220.02600.02600.02400.02600.026058,500
Mar 03, 20220.02300.03000.02300.02600.0260533,600
Mar 02, 20220.02200.02500.02200.02400.0240157,200
Mar 01, 20220.02600.03000.02300.02300.0230436,600
Feb 28, 20220.02300.02600.02300.02600.026063,000
Feb 25, 20220.02300.02700.02300.02500.0250264,300
Feb 24, 20220.02800.02900.02400.02600.0260785,000
Feb 23, 20220.02800.02900.02500.02900.0290231,600
Feb 22, 20220.03000.03600.02500.02600.02601,142,900
Feb 18, 20220.03300.03300.02900.03100.0310349,000
Feb 17, 20220.03200.03300.03200.03200.0320173,000
Feb 16, 20220.03200.03200.02900.03000.0300195,900
Feb 15, 20220.02600.03200.02600.03000.0300369,300
Feb 14, 20220.02800.03200.02800.02900.0290298,400
Feb 11, 20220.03200.03400.02800.02800.0280158,000
Feb 10, 20220.02800.03900.02600.03000.0300614,700
Feb 09, 20220.02700.04300.02500.02800.02802,090,200
Feb 08, 20220.02500.02700.02500.02500.0250349,800
Feb 07, 20220.02500.02800.02400.02600.0260215,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...