Replies to post #25189 on Grapefruit USA Inc (GPFT)

[vibetech1]

Here you go!

Date-- Open-- High-- Low-- Close--Volume Adj--Close*
Nov 16--1.62-- 1.80-- 1.50--1.66-- 7,010,800 --1.66
Nov 13--1.27-- 1.95-- 1.22--1.46-- 17,715,200--1.46
Nov 12--0.97-- 1.22-- 0.95--1.22-- 3,481,000-- 1.22

Vibe

[adrian taylor]

An NSE decision would explain the delay going on four years now. I don't think a 510K process has taken this long in the history of the FDA. It would be a big hit to Dean's already crumbling reputation for honesty.

[BigOwl47]

The volume yesterday was 6 million on no news. Does anyone remember what the daily volume was last year when it ran up to $1.95?

Here ya go:
Historical Prices
Date Open High Low Close Volume Adj
Close
2009/11/24 1.18 1.30 1.17 1.24 2,329,855 1.24
2009/11/23 1.45 1.47 1.17 1.17 4,964,035 1.17
2009/11/20 1.10 1.43 1.09 1.39 6,167,965 1.39
2009/11/19 1.21 1.22 0.96 1.09 10,980,419 1.09
2009/11/18 1.45 1.45 1.21 1.21 6,047,372 1.21
2009/11/17 1.64 1.66 1.40 1.49 7,276,146 1.49
2009/11/16 1.62 1.80 1.50 1.66 7,010,749 1.66
2009/11/13 1.27 1.95 1.22 1.46 17,691,616 1.46
2009/11/12 0.97 1.22 0.95 1.22 3,480,939 1.22
2009/11/11 1.00 1.00 0.93 0.98 2,638,103 0.98
2009/11/10 1.01 1.01 0.93 1.00 3,580,876 1.00
2009/11/09 0.81 1.00 0.80 0.99 6,833,131 0.99
2009/11/06 0.73 0.80 0.73 0.79 2,686,643 0.79
2009/11/05 0.71 0.73 0.70 0.73 872,915 0.73
2009/11/04 0.70 0.72 0.70 0.71 937,897 0.71
2009/11/03 0.67 0.70 0.67 0.69 1,015,457 0.69
2009/11/02 0.65 0.67 0.64 0.67 1,299,601 0.67
2009/10/30 0.67 0.67 0.63 0.63 893,013 0.63
2009/10/29 0.63 0.67 0.58 0.66 3,942,159 0.66
2009/10/28 0.68 0.68 0.60 0.61 2,186,116 0.61
2009/10/27 0.68 0.70 0.67 0.68 1,137,452 0.68
2009/10/26 0.69 0.72 0.68 0.69 753,387 0.69
2009/10/23 0.71 0.72 0.68 0.68 1,197,857 0.68
2009/10/22 0.66 0.72 0.65 0.70 1,826,168 0.70
2009/10/21 0.69 0.70 0.65 0.66 1,726,469 0.66
2009/10/20 0.72 0.74 0.68 0.68 1,577,218 0.68
2009/10/19 0.72 0.74 0.70 0.71 2,264,811 0.71
2009/10/16 0.70 0.74 0.70 0.71 1,930,923 0.71
2009/10/15 0.67 0.69 0.65 0.68 1,419,163 0.68
2009/10/14 0.64 0.67 0.62 0.65 2,121,566 0.65
2009/10/13 0.65 0.66 0.61 0.64 1,886,395 0.64
2009/10/12 0.70 0.72 0.58 0.66 5,450,164 0.66
2009/10/09 0.74 0.74 0.65 0.70 3,318,678 0.70
2009/10/08 0.73 0.81 0.61 0.74 8,677,700 0.74
2009/10/07 0.60 0.71 0.60 0.70 5,414,319 0.70
2009/10/06 0.54 0.61 0.54 0.59 3,069,551 0.59
2009/10/05 0.50 0.55 0.50 0.54 2,232,924 0.54
2009/10/02 0.48 0.51 0.46 0.50 2,362,725 0.50
2009/10/01 0.51 0.51 0.46 0.46 2,425,416 0.46
2009/09/30 0.57 0.58 0.48 0.51 3,556,923 0.51
2009/09/29 0.55 0.56 0.50 0.55 2,807,228 0.55
2009/09/28 0.55 0.56 0.41 0.51 10,149,354 0.51
2009/09/25 0.68 0.70 0.56 0.58 8,627,245 0.58
2009/09/24 0.55 0.74 0.50 0.66 10,104,069 0.66
2009/09/23 0.47 0.50 0.45 0.50 11,126,939 0.50
2009/09/22 0.40 0.48 0.40 0.45 9,974,552 0.45
2009/09/21 0.38 0.40 0.36 0.39 2,975,622 0.39
2009/09/18 0.33 0.38 0.30 0.36 5,452,483 0.36
2009/09/17 0.40 0.41 0.27 0.29 10,363,088 0.29
2009/09/16 0.30 0.45 0.30 0.38 17,226,736 0.38
2009/09/15 0.13 0.25 0.13 0.24 14,263,223 0.24
2009/09/14 0.15 0.15 0.12 0.13 8,164,634 0.13
2009/09/11 0.080 0.13 0.070 0.13 8,018,490 0.13
2009/09/10 0.090 0.090 0.075 0.081 767,899 0.081
2009/09/09 0.10 0.10 0.085 0.087 890,140 0.087
2009/09/08 0.095 0.10 0.081 0.090 1,553,869 0.090
2009/09/07 0.090 0.090 0.090 0.090 1,006,422 0.090
2009/09/04 0.090 0.099 0.076 0.090 1,006,422 0.090
2009/09/03 0.14 0.17 0.065 0.071 4,777,397 0.071
2009/09/02 0.051 0.098 0.050 0.098 1,647,689 0.098
2009/09/01 0.044 0.050 0.043 0.050 1,181,272 0.050
2009/08/31 0.043 0.044 0.043 0.043 551,136 0.043
2009/08/28 0.043 0.043 0.040 0.043 578,700 0.043
2009/08/27 0.040 0.043 0.040 0.043 168,659 0.043
2009/08/26 0.040 0.043 0.036 0.040 792,500 0.040
2009/08/25 0.040 0.040 0.037 0.037 639,801 0.037
2009/08/24 0.050 0.050 0.037 0.039 1,651,066 0.039
2009/08/21 0.040 0.040 0.035 0.040 1,068,649 0.040
2009/08/20 0.043 0.047 0.038 0.040 1,016,192 0.040
2009/08/19 0.044 0.044 0.039 0.040 848,397 0.040
2009/08/18 0.045 0.047 0.040 0.044 567,000 0.044
2009/08/17 0.050 0.050 0.040 0.045 128,620 0.045
2009/08/14 0.060 0.060 0.048 0.050 420,400 0.050
2009/08/13 0.040 0.060 0.040 0.060 515,278 0.060
2009/08/12 0.040 0.040 0.035 0.040 323,500 0.040
2009/08/11 0.038 0.040 0.037 0.038 334,875 0.038
2009/08/10 0.037 0.038 0.035 0.038 192,604 0.038
2009/08/07 0.035 0.037 0.035 0.035 582,900 0.035
2009/08/06 0.032 0.035 0.032 0.035 158,900 0.035
2009/08/05 0.033 0.035 0.030 0.035 573,465 0.035
2009/08/04 0.035 0.035 0.033 0.035 363,000 0.035
2009/08/03 0.033 0.033 0.032 0.033 324,812 0.033
2009/07/31 0.034 0.034 0.030 0.031 318,755 0.031
2009/07/30 0.035 0.035 0.030 0.033 434,000 0.033
2009/07/29 0.035 0.035 0.029 0.035 1,365,100 0.035
2009/07/28 0.037 0.038 0.035 0.035 95,600 0.035
2009/07/27 0.039 0.040 0.034 0.034 122,336 0.034
2009/07/24 0.036 0.040 0.035 0.036 345,900 0.036
2009/07/23 0.036 0.040 0.036 0.039 130,800 0.039
2009/07/22 0.038 0.041 0.030 0.035 1,771,000 0.035
2009/07/21 0.040 0.040 0.037 0.038 773,000 0.038
2009/07/20 0.040 0.040 0.037 0.040 381,482 0.040
2009/07/17 0.038 0.040 0.038 0.040 250,737 0.040
2009/07/16 0.038 0.038 0.030 0.037 549,622 0.037
2009/07/15 0.038 0.038 0.036 0.036 203,865 0.036
2009/07/14 0.039 0.039 0.034 0.038 285,925 0.038
2009/07/13 0.030 0.041 0.030 0.036 252,350 0.036
2009/07/10 0.033 0.035 0.030 0.030 725,908 0.030
2009/07/09 0.035 0.035 0.030 0.030 332,096 0.030
2009/07/08 0.041 0.042 0.030 0.035 1,720,704 0.035