Canada markets closed

GrowLife, Inc. (PHOT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0750+0.0125 (+20.00%)
At close: 03:56PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.06500.10000.06000.07500.0750287,300
Mar 23, 20230.04300.06500.04300.06300.0630391,700
Mar 22, 20230.06000.06000.03700.04000.0400100,600
Mar 21, 20230.04300.04500.03900.04300.0430172,300
Mar 20, 20230.04500.06000.04200.04500.045085,200
Mar 17, 20230.05100.06000.04600.05000.0500158,700
Mar 16, 20230.05500.06000.04100.05100.0510161,100
Mar 15, 20230.04000.05500.03300.05500.055071,500
Mar 14, 20230.03600.06300.03500.03600.0360879,300
Mar 13, 20230.04500.04500.03500.03500.035014,100
Mar 10, 20230.03800.04500.03500.04500.045060,900
Mar 09, 20230.05100.05100.03200.03800.0380281,100
Mar 08, 20230.05200.05200.04000.04000.040031,000
Mar 07, 20230.03600.05100.03600.04200.042033,700
Mar 06, 20230.04100.04800.03500.03500.0350226,800
Mar 03, 20230.03800.04500.03600.03700.037017,900
Mar 02, 20230.04200.04600.03900.04500.045031,500
Mar 01, 20230.04600.04600.03800.03900.039037,500
Feb 28, 20230.04600.04800.03800.04300.0430693,000
Feb 27, 20230.05000.05000.04500.04900.049021,500
Feb 24, 20230.05300.05300.04500.04500.045028,100
Feb 23, 20230.05100.05300.04500.05300.0530307,800
Feb 22, 20230.05100.05500.04900.04900.0490188,800
Feb 21, 20230.04600.05400.04600.04600.0460180,300
Feb 17, 20230.05500.05500.04800.04800.0480337,900
Feb 16, 20230.05400.05500.04700.05500.0550102,800
Feb 15, 20230.04600.05400.04600.04700.0470262,000
Feb 14, 20230.04900.05000.04500.04600.046019,500
Feb 13, 20230.04900.04900.04500.04700.047040,300
Feb 10, 20230.05500.05500.04800.05000.050064,100
Feb 09, 20230.05500.05500.05100.05100.0510306,000
Feb 08, 20230.05600.05600.05100.05100.051016,800
Feb 07, 20230.05600.05600.04800.05400.0540508,200
Feb 06, 20230.05600.05600.05500.05600.056031,000
Feb 03, 20230.05500.05600.05400.05600.0560318,100
Feb 02, 20230.05600.05600.05300.05600.0560103,900
Feb 01, 20230.05000.05600.05000.05500.055036,800
Jan 31, 20230.05700.05700.05100.05200.0520126,400
Jan 30, 20230.05700.05700.05400.05700.057025,300
Jan 27, 20230.05700.05800.05400.05700.0570253,700
Jan 26, 20230.05800.05800.05000.05000.0500130,600
Jan 25, 20230.06000.06000.05100.05100.0510125,200
Jan 24, 20230.06000.06000.05600.06000.0600122,400
Jan 23, 20230.05500.06000.05500.06000.060040,500
Jan 20, 20230.07000.07000.05800.06000.0600416,000
Jan 19, 20230.06000.07000.05000.07000.070016,100
Jan 18, 20230.05500.06000.05300.05300.053082,000
Jan 17, 20230.06300.06300.05400.05600.0560100,000
Jan 13, 20230.06100.06100.05400.06000.0600112,000
Jan 12, 20230.05300.06100.04900.06100.0610371,400
Jan 11, 20230.06200.06200.05500.06000.060018,400
Jan 10, 20230.06000.06000.04800.06000.060016,400
Jan 09, 20230.06000.06500.05400.06200.0620148,100
Jan 06, 20230.06500.06500.05500.05900.05905,600
Jan 05, 20230.07000.07000.05000.06000.0600460,900
Jan 04, 20230.04800.05900.04800.04800.048073,400
Jan 03, 20230.05000.05500.04800.05500.055025,800
Dec 30, 20220.04500.06000.04500.05000.050036,800
Dec 29, 20220.05000.05500.04900.04900.049093,400
Dec 28, 20220.05500.07200.04900.05500.0550128,900
Dec 27, 20220.05500.06000.05000.05500.05508,800
Dec 23, 20220.05600.06200.05100.06000.060021,500
Dec 22, 20220.06700.06700.06200.06200.062015,100
Dec 21, 20220.07300.07300.05900.06300.06304,900
Dec 20, 20220.07500.07500.05600.05600.056023,600
Dec 19, 20220.05800.07500.05700.07500.0750850,200
Dec 16, 20220.06000.06000.05400.05600.0560148,600
Dec 15, 20220.06000.06000.05500.05500.0550428,400
Dec 14, 20220.06000.06000.05000.05400.054079,900
Dec 13, 20220.05600.06000.05000.06000.060033,400
Dec 12, 20220.05600.06000.05400.06000.060029,400
Dec 09, 20220.06500.06500.05900.06000.060021,600
Dec 08, 20220.05300.06500.05300.06000.060014,600
Dec 07, 20220.06000.06500.05500.05500.055065,700
Dec 06, 20220.06500.06500.05800.05800.058099,800
Dec 05, 20220.06500.06500.06000.06500.0650245,300
Dec 02, 20220.06000.06900.05800.05900.0590714,800
Dec 01, 20220.06200.07000.05600.06800.068056,000
Nov 30, 20220.06900.07000.05100.05300.0530109,500
Nov 29, 20220.07000.07500.06500.06500.065089,000
Nov 28, 20220.06500.07500.06500.06500.065055,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...