Dark

GRIF
GRIID INFRASTRUCTURE INC
stock OTC

Inactive

Jan 8, 2024

4.19USD-6.889%(-0.31)0

Pre-market

0.00USD-100.000%(-4.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-08	1.5000	4.8700	1.5000	4.1900	-6.889%	0	0.000%
2024-01-05	4.5000	5.0000	2.5000	4.5000	-92.800%	0	-6.889%
2020-12-31	65.0000	65.0000	62.3000	62.5000	-1.123%	18,223	-93.296%
2020-12-30	63.0500	64.1500	62.8350	63.2100	-0.300%	4,322	-93.371%
2020-12-29	66.3000	66.3000	62.6500	63.4000	-2.206%	5,210	-93.391%
2020-12-28	64.5800	68.2991	64.2100	64.8300	-0.231%	7,151	-93.537%
2020-12-24	63.7300	65.3100	62.3900	64.9800	+1.913%	9,515	-93.552%
2020-12-23	61.9900	65.2298	61.9900	63.7600	+3.945%	33,306	-93.428%
2020-12-22	63.5000	63.5000	61.2600	61.3400	-3.402%	28,911	-93.169%
2020-12-21	67.0000	70.0000	63.5000	63.5000	-5.870%	15,317	-93.402%
2020-12-18	72.3600	72.4600	66.2100	67.4600	-6.526%	113,251	-93.789%
2020-12-17	76.8800	76.8800	72.1700	72.1700	-5.052%	24,542	-94.194%
2020-12-16	79.4400	80.3500	75.7900	76.0100	-3.307%	23,409	-94.488%
2020-12-15	78.2500	79.6500	76.5000	78.6100	+1.145%	10,124	-94.670%
2020-12-14	75.9300	79.4000	72.9200	77.7200	+2.601%	22,237	-94.609%
2020-12-11	74.0000	76.2500	73.8000	75.7500	+1.297%	11,465	-94.469%
2020-12-10	72.8900	74.8900	71.0000	74.7800	+3.273%	7,289	-94.397%
2020-12-09	74.7500	74.7500	72.0800	72.4100	-3.066%	5,362	-94.214%
2020-12-08	75.0400	75.1400	73.4000	74.7000	-1.060%	4,540	-94.391%
2020-12-07	75.2400	77.0000	74.4852	75.5000	+0.936%	24,907	-94.450%
2020-12-04	74.9900	75.0000	72.8327	74.8000	+0.054%	7,273	-94.398%
2020-12-03	70.9300	74.9400	70.7000	74.7600	+4.706%	10,130	-94.395%
2020-12-02	71.2200	71.8300	70.4500	71.4000	-0.418%	4,423	-94.132%
2020-12-01	73.0000	73.0000	70.9527	71.7000	+0.617%	7,339	-94.156%
2020-11-30	71.0000	72.0000	70.0000	71.2600	-0.377%	13,671	-94.120%
2020-11-27	71.0800	71.7700	70.4100	71.5300	+0.889%	4,137	-94.142%
2020-11-25	70.9500	72.0600	68.3100	70.9000	-0.070%	32,338	-94.090%
2020-11-24	65.4600	71.5000	65.4600	70.9500	+8.819%	17,468	-94.094%
2020-11-23	59.1000	65.9100	57.5000	65.2000	+9.617%	7,810	-93.574%
2020-11-20	55.6000	59.4800	55.6000	59.4800	+5.293%	14,850	-92.956%
2020-11-19	55.0000	56.4900	55.0000	56.4900	0.000%	5,804	-92.583%
2020-11-18	56.9500	57.4100	55.7800	56.4900	-1.172%	6,609	-92.583%
2020-11-17	56.8500	57.9500	56.8500	57.1600	-1.854%	2,281	-92.670%
2020-11-16	58.7500	59.1000	57.5100	58.2400	+1.640%	18,968	-92.806%
2020-11-13	57.5900	57.9000	56.6200	57.3000	-1.156%	8,598	-92.688%
2020-11-12	60.7400	60.7400	57.6300	57.9700	-3.383%	2,808	-92.772%
2020-11-11	58.0000	60.0000	58.0000	60.0000	+3.466%	4,363	-93.017%
2020-11-10	55.8600	57.9900	55.8600	57.9900	+4.449%	3,281	-92.775%
2020-11-09	57.0900	58.1600	52.5000	55.5200	+2.021%	11,218	-92.453%
2020-11-06	53.0900	59.9600	51.2500	54.4200	+2.699%	14,911	-92.301%
2020-11-05	53.1300	53.9900	52.9900	52.9900	-1.779%	3,567	-92.093%
2020-11-04	53.8500	53.9500	53.8500	53.9500	+0.466%	1,730	-92.234%
2020-11-03	54.9000	55.7100	53.6000	53.7000	-0.093%	6,495	-92.197%
2020-11-02	53.0400	54.1100	52.3500	53.7500	+1.320%	2,856	-92.205%
2020-10-30	52.9100	53.2800	52.0800	53.0500	-0.655%	3,314	-92.102%
2020-10-29	53.0700	53.5000	52.0500	53.4000	+0.206%	4,842	-92.154%
2020-10-28	53.4500	53.5000	52.3800	53.2900	-0.504%	2,902	-92.137%
2020-10-27	56.2900	56.2900	53.5600	53.5600	-2.971%	1,122	-92.177%
2020-10-26	57.2200	58.3500	53.8700	55.2000	-4.877%	8,389	-92.409%
2020-10-23	58.3000	58.6900	58.0300	58.0300	+1.362%	1,793	-92.780%
2020-10-22	57.0100	58.3400	57.0000	57.2500	+0.474%	3,366	-92.681%
2020-10-21	57.9000	57.9000	56.9800	56.9800	-1.589%	2,975	-92.647%
2020-10-20	56.8000	57.9000	56.5000	57.9000	+1.937%	1,883	-92.763%
2020-10-19	55.9800	56.8000	55.9000	56.8000	+0.531%	2,378	-92.623%
2020-10-16	53.7800	57.5100	53.7800	56.5000	+2.914%	6,441	-92.584%
2020-10-15	55.5500	56.5000	53.0000	54.9000	-4.239%	11,945	-92.368%
2020-10-14	60.0500	60.2000	57.3300	57.3300	-4.050%	6,271	-92.691%
2020-10-13	60.0200	60.0200	59.7500	59.7500	-1.888%	759	-92.987%
2020-10-12	60.4400	60.9000	59.2500	60.9000	+0.761%	3,678	-93.120%
2020-10-09	60.7800	64.3500	59.2500	60.4400	+2.008%	9,732	-93.068%
2020-10-08	56.3300	60.4500	56.2500	59.2500	+4.442%	9,856	-92.928%
2020-10-07	55.5300	56.7300	55.5000	56.7300	+3.033%	5,636	-92.614%
2020-10-06	56.0500	56.0500	55.0600	55.0600	-1.573%	1,931	-92.390%
2020-10-05	55.5300	56.4500	55.1900	55.9400	+2.155%	5,489	-92.510%
2020-10-02	54.9600	56.5800	54.2400	54.7600	+0.256%	3,949	-92.348%
2020-10-01	53.4500	57.7200	53.4500	54.6200	+2.189%	3,298	-92.329%
2020-09-30	52.4500	53.4500	52.4500	53.4500	+1.810%	1,535	-92.161%
2020-09-29	52.0000	53.0900	52.0000	52.5000	+0.962%	2,391	-92.019%
2020-09-28	52.1500	52.1500	52.0000	52.0000	+0.756%	2,927	-91.942%
2020-09-25	52.0000	52.7000	51.6100	51.6100	+1.097%	3,620	-91.881%
2020-09-24	51.5400	52.0000	51.0500	51.0500	-1.104%	2,336	-91.792%
2020-09-23	53.0000	53.5000	51.6200	51.6200	-2.604%	2,280	-91.883%
2020-09-22	53.0000	53.0000	53.0000	53.0000	-0.749%	1,449	-92.094%
2020-09-21	53.8200	54.5000	52.6300	53.4000	-4.112%	10,337	-92.154%
2020-09-18	54.7400	55.6900	52.7100	55.6900	+3.706%	16,675	-92.476%
2020-09-17	53.7000	53.7000	53.7000	53.7000	+2.169%	684	-92.197%
2020-09-16	53.8600	54.0000	52.5600	52.5600	-1.222%	3,067	-92.028%
2020-09-15	53.5300	54.2800	53.1900	53.2100	-0.300%	1,897	-92.126%
2020-09-14	53.2600	53.9800	52.8400	53.3700	-0.280%	7,478	-92.149%
2020-09-11	53.0300	54.6300	53.0300	53.5200	-2.157%	1,344	-92.171%
2020-09-10	53.0000	54.7000	53.0000	54.7000	+2.723%	4,608	-92.340%
2020-09-09	54.3800	54.3800	53.2500	53.2500	-1.389%	3,232	-92.131%
2020-09-08	54.0100	54.2500	53.5200	54.0000	+1.313%	3,285	-92.241%
2020-09-04	53.9000	53.9000	53.0500	53.3000	-1.296%	3,186	-92.139%
2020-09-03	54.1400	54.1400	53.0000	54.0000	-1.406%	2,344	-92.241%
2020-09-02	53.5000	54.7700	53.5000	54.7700	+1.257%	3,369	-92.350%
2020-09-01	53.9300	54.0900	53.4000	54.0900	+1.711%	2,061	-92.254%
2020-08-31	54.1100	54.6900	53.1800	53.1800	-1.719%	3,659	-92.121%
2020-08-28	52.9900	55.5300	52.6200	54.1100	+4.018%	3,304	-92.257%
2020-08-27	54.5500	54.8500	52.0200	52.0200	-5.160%	7,787	-91.945%
2020-08-26	53.5000	55.4900	53.5000	54.8500	+2.142%	5,685	-92.361%
2020-08-25	51.8500	53.9700	51.8500	53.7000	+4.842%	6,360	-92.197%
2020-08-24	52.0000	52.9100	50.4100	51.2200	-0.544%	6,275	-91.820%
2020-08-21	53.4200	53.4200	51.0000	51.5000	-3.576%	8,387	-91.864%
2020-08-20	54.6000	54.6000	53.0000	53.4100	-2.714%	4,406	-92.155%
2020-08-19	54.8100	55.1400	53.6100	54.9000	+2.694%	3,607	-92.368%
2020-08-18	53.1700	53.9700	53.1700	53.4600	+4.150%	982	-92.162%
2020-08-17	51.3300	51.3300	51.3300	51.3300	-2.913%	444	-91.837%
2020-08-14	51.4500	52.8700	50.2300	52.8700	+1.090%	2,000	-92.075%
2020-08-13	51.3600	52.8000	51.1300	52.3000	-0.909%	1,699	-91.989%
2020-08-12	52.6400	53.6200	52.6400	52.7800	+0.860%	3,107	-92.061%
2020-08-11	48.0500	52.7600	48.0500	52.3300	-0.646%	2,122	-91.993%
2020-08-10	53.2500	53.6000	52.6700	52.6700	-0.566%	2,281	-92.045%
2020-08-07	51.8500	55.2600	51.0100	52.9700	-2.071%	10,426	-92.090%
2020-08-06	51.5000	54.1900	51.5000	54.0900	+4.039%	8,186	-92.254%
2020-08-05	51.0400	51.9900	50.5300	51.9900	+0.580%	2,029	-91.941%
2020-08-04	50.9900	51.6900	50.5800	51.6900	-0.019%	1,915	-91.894%
2020-08-03	49.2000	51.7300	49.2000	51.7000	+5.081%	5,545	-91.896%
2020-07-31	48.9800	49.2000	48.9800	49.2000	+1.089%	1,628	-91.484%
2020-07-30	49.6800	50.5000	48.6700	48.6700	-2.013%	1,896	-91.391%
2020-07-29	50.0000	51.1400	48.9700	49.6700	-0.799%	4,471	-91.564%
2020-07-28	50.5000	50.5000	50.0700	50.0700	-1.379%	2,808	-91.632%
2020-07-27	51.2900	51.7200	50.7700	50.7700	+1.055%	4,067	-91.747%
2020-07-24	49.8900	52.1600	49.8900	50.2400	-0.337%	6,007	-91.660%
2020-07-23	52.0200	52.6500	50.2700	50.4100	-3.743%	11,301	-91.688%
2020-07-22	52.5400	52.5500	51.7100	52.3700	-0.343%	3,260	-91.999%
2020-07-21	51.0600	52.5500	51.0600	52.5500	+1.703%	4,636	-92.027%
2020-07-20	50.8600	51.9600	50.0500	51.6700	+1.593%	7,056	-91.891%
2020-07-17	50.9500	51.9700	50.7900	50.8600	-1.051%	5,234	-91.762%
2020-07-16	51.5000	51.8900	50.6000	51.4000	+0.019%	3,191	-91.848%
2020-07-15	50.5000	52.0000	49.8000	51.3900	+2.371%	10,121	-91.847%
2020-07-14	51.3400	51.3400	49.5100	50.2000	-2.316%	6,712	-91.653%
2020-07-13	52.8400	52.8400	51.1100	51.3900	-3.764%	5,606	-91.847%
2020-07-10	53.0000	54.4700	51.7300	53.4000	+0.056%	12,677	-92.154%
2020-07-09	54.7000	54.7000	52.4200	53.3700	-2.431%	10,006	-92.149%
2020-07-08	54.0800	55.4400	53.7600	54.7000	+1.109%	7,686	-92.340%
2020-07-07	54.9000	55.9900	53.3900	54.1000	-1.475%	11,653	-92.255%
2020-07-06	54.0800	55.8900	54.0000	54.9100	+2.025%	5,125	-92.369%
2020-07-02	54.0000	54.4000	53.1500	53.8200	-0.315%	4,968	-92.215%
2020-07-01	53.9900	54.8400	53.1700	53.9900	-0.332%	5,171	-92.239%
2020-06-30	54.3500	54.3500	53.0300	54.1700	-1.759%	6,581	-92.265%
2020-06-29	53.3900	55.4300	52.5100	55.1400	+3.842%	16,643	-92.401%
2020-06-26	56.7900	57.4500	51.1800	53.1000	-6.349%	196,824	-92.109%
2020-06-25	55.2500	56.8800	55.2000	56.7000	+3.865%	14,364	-92.610%
2020-06-24	54.0800	56.0900	53.3200	54.5900	-0.092%	15,264	-92.325%
2020-06-23	54.7200	56.4300	53.4500	54.6400	+1.241%	16,262	-92.332%
2020-06-22	51.9100	55.3900	51.9100	53.9700	+2.488%	28,570	-92.236%
2020-06-19	51.2800	55.4900	51.0100	52.6600	+5.047%	57,537	-92.043%
2020-06-18	50.8200	51.4800	50.0700	50.1300	-3.596%	10,496	-91.642%
2020-06-17	51.7800	53.2300	49.6000	52.0000	+1.761%	18,856	-91.942%
2020-06-16	53.9500	53.9500	49.4000	51.1000	-4.307%	8,932	-91.800%
2020-06-15	48.9700	53.9800	47.8100	53.4000	+8.229%	12,320	-92.154%
2020-06-12	49.9800	50.6000	49.3400	49.3400	-0.343%	11,143	-91.508%
2020-06-11	48.9600	52.1000	48.9600	49.5100	-2.405%	9,034	-91.537%
2020-06-10	51.3200	53.1200	50.0000	50.7300	-0.549%	15,835	-91.741%
2020-06-09	45.9800	51.9000	45.0000	51.0100	+9.605%	22,141	-91.786%
2020-06-08	45.0600	47.5000	45.0600	46.5400	+3.376%	16,275	-90.997%
2020-06-05	44.9500	46.2200	43.6400	45.0200	+0.896%	9,777	-90.693%
2020-06-04	42.1500	44.9500	42.0000	44.6200	+5.835%	8,278	-90.610%
2020-06-03	41.0100	42.6200	40.0000	42.1600	+2.930%	20,604	-90.062%
2020-06-02	40.9500	41.5000	40.4500	40.9600	+0.664%	10,400	-89.771%
2020-06-01	40.0400	41.3400	40.0400	40.6900	+0.743%	9,421	-89.703%
2020-05-29	39.5000	40.3900	39.2000	40.3900	+1.995%	3,034	-89.626%
2020-05-28	39.5000	40.4000	38.9300	39.6000	-0.926%	8,222	-89.419%
2020-05-27	39.9800	40.0000	39.1900	39.9700	-1.064%	2,385	-89.517%
2020-05-26	38.3000	40.7900	38.3000	40.4000	+5.676%	5,605	-89.629%
2020-05-22	38.2300	38.2300	38.2300	38.2300	+1.703%	419	-89.040%
2020-05-21	38.0000	38.1700	37.5900	37.5900	-1.597%	2,705	-88.853%
2020-05-20	38.3600	38.5000	38.2000	38.2000	+1.058%	2,429	-89.031%
2020-05-19	38.3300	39.0000	37.8000	37.8000	-2.728%	3,891	-88.915%
2020-05-18	38.4000	38.9400	37.7300	38.8600	+2.750%	8,057	-89.218%
2020-05-15	36.2600	37.8200	36.0000	37.8200	+3.052%	4,214	-88.921%
2020-05-14	36.0100	36.7000	36.0100	36.7000	+0.796%	1,789	-88.583%
2020-05-13	36.3900	37.9800	36.2500	36.4100	-1.621%	3,786	-88.492%
2020-05-12	39.1200	39.1200	36.6600	37.0100	-2.810%	4,074	-88.679%
2020-05-11	38.7300	39.7500	38.0800	38.0800	-3.692%	6,298	-88.997%
2020-05-08	39.7200	39.7200	39.1900	39.5400	+1.411%	1,909	-89.403%
2020-05-07	38.9900	39.4000	37.2100	38.9900	+6.822%	5,011	-89.254%
2020-05-06	38.8500	38.9900	36.5000	36.5000	-3.719%	3,159	-88.521%
2020-05-05	38.7500	39.0100	37.9100	37.9100	-1.532%	1,171	-88.948%
2020-05-04	37.9900	38.9700	37.1300	38.5000	-0.773%	3,218	-89.117%
2020-05-01	38.9500	39.0000	37.5000	38.8000	+0.989%	8,574	-89.201%
2020-04-30	40.6000	40.6000	38.4200	38.4200	-5.253%	4,832	-89.094%
2020-04-29	40.0000	41.0500	39.9500	40.5500	+6.347%	7,313	-89.667%
2020-04-28	36.5000	39.1500	36.5000	38.1300	+5.302%	3,704	-89.011%
2020-04-27	36.0000	36.2100	36.0000	36.2100	+1.713%	1,479	-88.429%
2020-04-24	35.9300	35.9300	35.6000	35.6000	-1.248%	585	-88.230%
2020-04-23	36.0500	36.0500	36.0500	36.0500	0.000%	541	-88.377%
2020-04-22	33.2500	36.0500	33.2500	36.0500	+6.942%	5,415	-88.377%
2020-04-21	33.5200	34.2500	33.5200	33.7100	+0.507%	3,592	-87.570%
2020-04-20	33.8600	33.8600	33.5400	33.5400	-3.897%	453	-87.507%
2020-04-17	34.2300	34.9000	33.7300	34.9000	+4.491%	3,548	-87.994%
2020-04-16	33.0000	33.6900	32.9000	33.4000	+1.181%	5,625	-87.455%
2020-04-15	34.3800	34.5000	33.0000	33.0100	-6.355%	9,304	-87.307%
2020-04-14	35.5000	35.6000	35.2500	35.2500	-0.676%	7,115	-88.113%
2020-04-13	35.6300	35.7500	35.2500	35.4900	-1.417%	12,894	-88.194%
2020-04-09	35.3700	36.0000	35.2500	36.0000	+0.167%	25,683	-88.361%
2020-04-08	36.2800	36.2800	34.5000	35.9400	+1.612%	7,209	-88.342%
2020-04-07	34.9600	35.3700	34.0000	35.3700	+2.522%	6,277	-88.154%
2020-04-06	32.6700	34.5000	32.6700	34.5000	+6.910%	3,722	-87.855%
2020-04-03	32.2700	33.0000	32.2700	32.2700	-3.672%	1,310	-87.016%
2020-04-02	32.7000	33.5000	32.0000	33.5000	+4.524%	12,041	-87.493%
2020-04-01	31.4300	32.7000	31.4000	32.0500	-1.988%	12,177	-86.927%
2020-03-31	32.4600	32.7000	32.0900	32.7000	+0.031%	2,941	-87.187%
2020-03-30	31.8700	32.7400	31.8700	32.6900	+2.928%	2,068	-87.183%
2020-03-27	32.4800	33.0000	31.7600	31.7600	-5.166%	4,165	-86.807%
2020-03-26	33.2900	33.9100	31.5300	33.4900	+4.689%	10,069	-87.489%
2020-03-25	30.3800	32.0000	28.6700	31.9900	+4.885%	9,579	-86.902%
2020-03-24	30.7700	32.3300	30.3500	30.5000	-4.209%	8,074	-86.262%
2020-03-23	33.5500	33.5500	29.8100	31.8400	-8.427%	3,895	-86.840%
2020-03-20	35.0000	35.6500	28.9900	34.7700	-2.605%	19,982	-87.949%
2020-03-19	30.8100	35.7000	30.8100	35.7000	+13.154%	3,797	-88.263%
2020-03-18	33.0000	33.0000	31.5500	31.5500	-16.157%	1,812	-86.719%
2020-03-17	37.0000	37.6300	36.8500	37.6300	+6.691%	4,052	-88.865%
2020-03-16	39.2400	39.2400	35.0000	35.2700	-11.315%	6,900	-88.120%
2020-03-13	41.8000	42.0000	39.7700	39.7700	+7.983%	4,616	-89.464%
2020-03-12	41.4900	41.5000	36.8300	36.8300	-12.642%	14,979	-88.623%
2020-03-11	42.6800	46.6700	42.1600	42.1600	-3.744%	9,975	-90.062%
2020-03-10	44.7900	44.8000	42.5200	43.8000	+1.436%	8,147	-90.434%
2020-03-09	44.7300	44.7300	41.1600	43.1800	-4.172%	6,210	-90.296%
2020-03-06	44.9800	46.2300	44.4500	45.0600	-2.001%	9,856	-90.701%
2020-03-05	48.6000	48.6000	45.2200	45.9800	-5.391%	13,189	-90.887%
2020-03-04	42.0000	48.8800	42.0000	48.6000	+17.704%	11,259	-91.379%
2020-03-03	40.4600	41.8000	40.4600	41.2900	-0.217%	1,921	-89.852%
2020-03-02	39.9700	41.7200	39.9700	41.3800	+2.833%	2,288	-89.874%
2020-02-28	40.8800	40.8800	39.1000	40.2400	-0.691%	7,253	-89.587%
2020-02-27	40.5200	40.5200	40.5200	40.5200	-3.478%	661	-89.659%
2020-02-26	42.1000	42.5100	41.5200	41.9800	-0.733%	7,467	-90.019%
2020-02-25	42.2000	42.3800	42.1500	42.2900	+1.027%	1,553	-90.092%
2020-02-24	41.5100	42.2100	41.5000	41.8600	-3.548%	5,282	-89.990%
2020-02-21	43.4200	43.5000	43.0900	43.4000	+0.860%	3,846	-90.346%
2020-02-20	42.2500	43.0300	42.2500	43.0300	+1.919%	2,270	-90.263%
2020-02-19	42.3800	42.3900	41.8800	42.2200	+0.047%	11,532	-90.076%
2020-02-18	41.7500	42.2000	41.4000	42.2000	+0.716%	2,239	-90.071%
2020-02-14	41.1300	41.9900	40.3800	41.9000	+0.818%	4,996	-90.000%
2020-02-13	42.0500	42.0500	41.5600	41.5600	-0.953%	1,114	-89.918%
2020-02-12	42.1900	42.4000	40.4500	41.9600	+0.095%	5,504	-90.014%
2020-02-11	41.0500	42.3600	41.0100	41.9200	+2.469%	10,413	-90.005%
2020-02-10	40.5800	41.6000	40.5800	40.9100	-0.800%	11,074	-89.758%
2020-02-07	41.2400	41.2400	41.2400	41.2400	+0.659%	879	-89.840%
2020-02-06	41.1500	41.1500	40.9700	40.9700	-0.219%	1,370	-89.773%
2020-02-05	41.1000	41.1000	41.0600	41.0600	+0.122%	484	-89.795%
2020-02-04	41.5700	41.5700	41.0000	41.0100	+0.195%	1,610	-89.783%
2020-02-03	40.5000	41.4400	40.5000	40.9300	+1.062%	3,230	-89.763%
2020-01-31	39.8800	40.9400	39.8800	40.5000	+0.947%	5,450	-89.654%
2020-01-30	40.1500	40.3900	40.1200	40.1200	+0.125%	1,376	-89.556%
2020-01-29	40.3600	40.4000	40.0700	40.0700	-3.446%	594	-89.543%
2020-01-28	40.2400	41.5000	40.2400	41.5000	+3.362%	1,064	-89.904%
2020-01-27	40.3000	40.4800	40.0000	40.1500	-0.889%	4,360	-89.564%
2020-01-24	40.5000	40.7500	40.0700	40.5100	+0.272%	6,819	-89.657%
2020-01-23	40.5000	40.5300	40.4000	40.4000	-0.859%	2,701	-89.629%
2020-01-22	40.2500	40.7500	40.2500	40.7500	+1.242%	8,855	-89.718%
2020-01-21	40.7100	40.7100	40.0000	40.2500	+0.575%	1,368	-89.590%
2020-01-17	41.0200	41.1900	40.0200	40.0200	-2.770%	3,813	-89.530%
2020-01-15	41.1600	41.1600	41.1600	41.1600	+0.390%	384	-89.820%
2020-01-14	41.5600	41.5600	41.0000	41.0000	-1.347%	725	-89.780%
2020-01-13	41.4200	41.5600	41.1500	41.5600	+0.849%	1,667	-89.918%
2020-01-10	39.8200	41.4000	39.3500	41.2100	+3.569%	8,352	-89.833%
2020-01-09	39.3500	40.1700	39.3500	39.7900	+1.869%	3,854	-89.470%
2020-01-08	38.9000	39.3500	38.9000	39.0600	+0.411%	1,900	-89.273%
2020-01-07	38.8000	39.5500	38.7400	38.9000	+1.039%	3,723	-89.229%
2020-01-06	38.9000	39.0000	38.5000	38.5000	-1.028%	4,177	-89.117%
2020-01-03	38.8000	39.1400	38.6500	38.9000	-0.588%	2,801	-89.229%
2020-01-02	39.5700	39.5700	39.1300	39.1300	-1.062%	2,337	-89.292%
2019-12-31	39.7500	40.0000	39.5000	39.5500	-1.076%	4,525	-89.406%
2019-12-30	40.0400	40.1600	39.7100	39.9800	-0.473%	1,923	-89.520%
2019-12-27	40.1700	40.1700	40.1700	40.1700	0.000%	445	-89.569%
2019-12-26	39.7300	40.1700	39.7300	40.1700	+1.057%	479	-89.569%
2019-12-24	40.2300	40.4000	39.7500	39.7500	-0.251%	1,687	-89.459%
2019-12-23	40.6000	40.6000	39.5300	39.8500	-1.483%	3,950	-89.486%
2019-12-20	40.6900	40.7000	40.4500	40.4500	+0.025%	12,245	-89.642%
2019-12-19	40.4500	40.5000	40.4000	40.4400	+0.149%	3,376	-89.639%
2019-12-18	40.1000	40.9900	39.9200	40.3800	-0.124%	3,486	-89.624%
2019-12-17	39.9000	40.4300	39.8700	40.4300	+1.202%	1,673	-89.636%
2019-12-16	39.8200	40.0000	39.8200	39.9500	-0.250%	2,547	-89.512%
2019-12-13	39.8400	40.0500	39.5000	40.0500	+1.009%	1,531	-89.538%
2019-12-12	40.0600	40.0600	39.6500	39.6500	-0.377%	802	-89.433%
2019-12-11	39.2200	39.8000	39.2200	39.8000	+0.277%	1,003	-89.472%
2019-12-10	38.7900	39.6900	38.7100	39.6900	+3.091%	2,454	-89.443%
2019-12-09	38.5200	39.9500	38.4700	38.5000	-2.036%	6,223	-89.117%
2019-12-06	38.2000	39.9900	38.2000	39.3000	+0.692%	2,549	-89.338%
2019-12-05	38.5800	39.0300	38.5800	39.0300	-0.281%	496	-89.265%
2019-12-04	39.6000	39.8100	39.1400	39.1400	+0.617%	5,980	-89.295%
2019-12-03	39.1100	39.9500	38.9000	38.9000	+2.046%	4,582	-89.229%
2019-12-02	38.4700	39.1500	38.0600	38.1200	-1.371%	4,866	-89.008%
2019-11-29	39.8400	40.3000	38.6500	38.6500	-2.399%	2,959	-89.159%
2019-11-27	39.7500	40.1600	39.6000	39.6000	-0.277%	5,522	-89.419%
2019-11-26	39.4500	39.7100	39.4500	39.7100	+0.379%	788	-89.449%
2019-11-25	39.7500	39.7500	39.5000	39.5600	+2.593%	2,354	-89.408%
2019-11-22	39.1800	39.3200	38.5600	38.5600	-1.204%	1,432	-89.134%
2019-11-21	38.5300	39.3900	38.5300	39.0300	+1.561%	4,726	-89.265%
2019-11-20	40.0800	40.0800	38.4300	38.4300	-4.045%	7,501	-89.097%
2019-11-19	38.9200	40.0500	38.9200	40.0500	+3.408%	2,230	-89.538%
2019-11-18	38.4100	39.0700	38.4100	38.7300	+1.123%	1,192	-89.182%
2019-11-15	38.8100	38.8100	38.3000	38.3000	-1.059%	888	-89.060%
2019-11-14	38.6800	38.9800	38.6500	38.7100	-1.073%	3,053	-89.176%
2019-11-13	38.6200	39.1300	38.4900	39.1300	+0.256%	2,520	-89.292%
2019-11-12	38.5700	39.0300	38.5700	39.0300	+1.193%	3,099	-89.265%
2019-11-11	38.7500	38.7500	38.4400	38.5700	-0.567%	591	-89.137%
2019-11-08	39.3100	39.3100	38.7900	38.7900	-1.298%	2,489	-89.198%
2019-11-07	39.7000	40.3000	38.7300	39.3000	-0.506%	3,898	-89.338%
2019-11-06	39.9900	40.2500	39.4300	39.5000	-1.888%	5,134	-89.392%
2019-11-05	39.7100	40.2600	39.7100	40.2600	+0.050%	2,000	-89.593%
2019-11-04	39.9900	40.2900	39.5800	40.2400	+0.776%	4,605	-89.587%
2019-11-01	39.6600	39.9500	38.6900	39.9300	+1.397%	7,071	-89.507%
2019-10-31	40.7100	41.0000	39.0200	39.3800	-2.765%	14,616	-89.360%
2019-10-30	40.3300	40.5000	39.5700	40.5000	+1.250%	1,739	-89.654%
2019-10-29	39.1100	40.8000	39.1100	40.0000	-1.599%	6,963	-89.525%
2019-10-28	38.5700	40.9900	38.3000	40.6500	+6.163%	17,382	-89.692%
2019-10-24	38.6500	38.6500	37.8000	38.2900	-1.085%	785	-89.057%
2019-10-23	38.6000	38.7100	37.5200	38.7100	+0.285%	3,296	-89.176%
2019-10-22	38.5100	38.7700	37.9300	38.6000	-1.102%	4,908	-89.145%
2019-10-21	38.4700	39.0300	38.2700	39.0300	+1.166%	1,982	-89.265%
2019-10-18	38.0100	38.5800	37.9400	38.5800	+0.260%	3,048	-89.139%
2019-10-17	37.8500	38.9500	37.0900	38.4800	+1.853%	9,203	-89.111%
2019-10-16	36.8100	38.3100	36.8100	37.7800	+3.309%	4,796	-88.909%
2019-10-15	36.7000	36.7900	36.0500	36.5700	-0.490%	12,747	-88.543%
2019-10-14	36.1600	38.1000	35.4600	36.7500	+1.240%	277,353	-88.599%
2019-10-11	36.7600	36.8100	36.3000	36.3000	-0.711%	89,383	-88.457%
2019-10-10	36.6200	36.9000	36.5500	36.5600	-0.814%	2,029	-88.539%
2019-10-09	37.6000	38.2000	36.8600	36.8600	-1.020%	3,425	-88.633%
2019-10-08	36.6200	37.6700	36.3500	37.2400	+1.832%	3,744	-88.749%
2019-10-07	36.6600	36.7700	36.5700	36.5700	+0.688%	1,629	-88.543%
2019-10-04	37.3400	37.3400	36.1700	36.3200	+1.029%	2,112	-88.464%
2019-10-03	35.6300	36.4500	35.6300	35.9500	+0.955%	2,215	-88.345%
2019-10-02	37.6500	37.6500	35.6100	35.6100	-4.094%	4,121	-88.234%
2019-10-01	37.1300	37.5800	37.1300	37.1300	-2.161%	1,202	-88.715%
2019-09-30	37.7400	37.9500	37.2100	37.9500	+2.568%	2,738	-88.959%
2019-09-27	37.2400	37.8900	36.7200	37.0000	-2.657%	4,015	-88.676%
2019-09-26	38.1100	38.2500	38.0000	38.0100	-0.262%	3,052	-88.977%
2019-09-25	37.9700	38.7000	37.3100	38.1100	+1.222%	4,611	-89.006%
2019-09-24	37.9200	38.7900	37.6500	37.6500	-2.309%	7,948	-88.871%
2019-09-23	39.0100	39.9900	38.5400	38.5400	-1.759%	14,152	-89.128%
2019-09-20	37.1800	39.4800	37.1600	39.2300	+5.770%	17,272	-89.319%
2019-09-19	37.7600	37.9900	36.8100	37.0900	-1.774%	7,876	-88.703%
2019-09-18	38.1700	38.3200	37.6400	37.7600	+0.532%	7,559	-88.904%
2019-09-17	37.6000	37.6000	37.5600	37.5600	-1.650%	1,187	-88.845%
2019-09-16	38.0700	38.2200	37.5000	38.1900	+0.394%	2,941	-89.029%
2019-09-13	38.9000	38.9100	38.0400	38.0400	-2.286%	3,353	-88.985%
2019-09-12	38.4800	38.9300	37.9900	38.9300	+3.126%	2,077	-89.237%
2019-09-11	37.6500	37.7500	36.8400	37.7500	+2.470%	1,306	-88.901%
2019-09-10	37.7200	37.7200	36.8300	36.8400	-1.708%	1,788	-88.626%
2019-09-09	36.9800	37.6700	36.8000	37.4800	+2.601%	1,273	-88.821%
2019-09-06	36.8500	37.1300	36.5300	36.5300	-3.309%	3,791	-88.530%
2019-09-05	38.3400	38.3400	37.7800	37.7800	-0.527%	2,054	-88.909%
2019-09-04	37.3600	38.2400	36.6600	37.9800	+2.843%	3,323	-88.968%
2019-09-03	36.0000	37.7600	36.0000	36.9300	+2.612%	6,260	-88.654%
2019-08-30	34.9300	36.0100	34.6300	35.9900	+3.420%	5,140	-88.358%
2019-08-29	35.2300	35.2300	34.0700	34.8000	-0.543%	6,554	-87.960%
2019-08-28	35.1900	35.2500	34.5900	34.9900	-0.512%	13,154	-88.025%
2019-08-27	35.0000	35.2000	35.0000	35.1700	+1.209%	6,084	-88.086%
2019-08-26	34.4800	35.4900	34.4000	34.7500	-0.714%	6,478	-87.942%
2019-08-23	35.0200	35.1000	34.7500	35.0000	-0.342%	8,679	-88.029%
2019-08-22	35.7100	35.7100	35.1200	35.1200	-0.594%	744	-88.069%
2019-08-21	35.5500	35.7100	35.0400	35.3300	-0.226%	4,511	-88.140%
2019-08-20	35.3800	35.7100	35.3800	35.4100	+0.883%	5,413	-88.167%
2019-08-19	35.4100	35.4100	35.1000	35.1000	+0.171%	5,238	-88.063%
2019-08-16	34.2000	35.0400	33.8300	35.0400	-0.285%	12,393	-88.042%
2019-08-15	35.0000	35.1800	33.5000	35.1400	+2.658%	10,579	-88.076%
2019-08-14	35.5500	35.5500	34.1200	34.2300	-3.305%	4,485	-87.759%
2019-08-13	35.9600	35.9600	34.9700	35.4000	-0.896%	4,270	-88.164%
2019-08-12	36.8000	37.0600	35.6700	35.7200	-5.553%	8,055	-88.270%
2019-08-09	39.6000	39.6000	37.5600	37.8200	-3.864%	5,598	-88.921%
2019-08-08	39.3300	39.6000	38.8700	39.3400	+1.366%	4,924	-89.349%
2019-08-07	38.5000	39.4100	38.4100	38.8100	+0.026%	3,435	-89.204%
2019-08-06	39.9000	39.9000	37.9100	38.8000	+3.522%	2,446	-89.201%
2019-08-05	38.7600	38.7600	37.4800	37.4800	-5.114%	1,132	-88.821%
2019-08-02	39.8000	39.9400	39.5000	39.5000	+0.842%	1,169	-89.392%
2019-08-01	39.5500	39.8000	39.0400	39.1700	+0.798%	2,660	-89.303%
2019-07-31	38.8700	40.4000	38.3900	38.8600	+2.102%	5,938	-89.218%
2019-07-30	38.0000	38.4100	37.3600	38.0600	+1.089%	3,806	-88.991%
2019-07-29	37.7900	38.4700	37.2500	37.6500	-0.080%	4,555	-88.871%
2019-07-26	36.0500	37.6800	36.0000	37.6800	+7.228%	6,544	-88.880%
2019-07-25	35.3200	35.7800	35.1400	35.1400	-0.510%	4,058	-88.076%
2019-07-24	34.9000	36.4300	34.9000	35.3200	-0.507%	5,261	-88.137%
2019-07-23	35.9100	36.1900	35.5000	35.5000	-0.838%	3,963	-88.197%
2019-07-22	34.7500	35.8000	34.7500	35.8000	+3.678%	1,160	-88.296%
2019-07-19	35.4400	35.4400	34.1600	34.5300	-2.320%	9,583	-87.866%
2019-07-18	36.0000	36.0000	34.6200	35.3500	-1.036%	11,014	-88.147%
2019-07-17	36.6000	37.2800	35.6200	35.7200	-2.935%	12,848	-88.270%

.dark-mode .FtCKWY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FtCKWY{ color: #333333; background-color: white; border: 2px solid #333333; }GRIFGRIID INFRASTRUCTURE INCstock OTC

GRIF
GRIID INFRASTRUCTURE INC
stock OTC