Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co2 Gro Inc (OP: BLONF )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1844 0.1864 0.1844 0.1847 9,450 +0.02(+10.60%)
Jan 30, 2019 0.1670 0.1670 0.1670 0.1670 500 +0.00(+0.00%)
Jan 28, 2019 0.1670 0.1670 0.1670 0 -0.02(-9.09%)
Jan 25, 2019 0.1848 0.1878 0.1672 0.1837 3,100 +0.02(+10.60%)
Jan 24, 2019 0.1661 0.1661 0.1661 0.1661 600 -0.00(-2.29%)
Jan 23, 2019 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Jan 22, 2019 0.1800 0.1800 0.1800 0.1800 29,200 -0.01(-4.51%)
Jan 17, 2019 0.1885 0.1885 0.1885 0 +0.01(+4.72%)
Jan 16, 2019 0.1750 0.1909 0.1750 0.1800 48,100 +0.01(+8.04%)
Jan 15, 2019 0.1635 0.1750 0.1635 0.1666 10,151 -0.00(-0.18%)
Jan 14, 2019 0.1600 0.1669 0.1600 0.1669 750 +0.01(+4.97%)
Jan 11, 2019 0.1310 0.1590 0.1310 0.1590 4,600 +0.01(+3.31%)
Jan 08, 2019 0.1539 0.1539 0.1539 0 -0.00(-1.35%)
Jan 07, 2019 0.1502 0.1687 0.1502 0.1560 10,771 -0.02(-10.14%)
Jan 04, 2019 0.1530 0.1736 0.1530 0.1736 7,200 -0.00(-0.57%)
Jan 03, 2019 0.1746 0.1746 0.1746 0.1746 6,000 +0.00(+0.29%)
Jan 02, 2019 0.1770 0.1810 0.1712 0.1741 40,800 +0.00(+0.06%)
Dec 31, 2018 0.1640 0.1740 0.1630 0.1740 5,000 +0.00(+0.87%)
Dec 28, 2018 0.1600 0.1725 0.1600 0.1725 15,200 -0.01(-4.17%)
Dec 27, 2018 0.1689 0.1800 0.1651 0.1800 19,250 +0.01(+2.86%)
Dec 26, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.01(+8.16%)
Dec 24, 2018 0.1400 0.1618 0.1350 0.1618 17,800 +0.01(+8.96%)
Dec 21, 2018 0.1475 0.1485 0.1475 0.1485 5,700 +0.01(+7.61%)
Dec 20, 2018 0.1273 0.1381 0.1250 0.1380 56,582 +0.02(+14.33%)
Dec 19, 2018 0.1306 0.1306 0.1200 0.1207 5,090 -0.00(-3.36%)
Dec 18, 2018 0.1200 0.1249 0.1199 0.1249 3,725 +0.01(+8.61%)
Dec 17, 2018 0.1230 0.1230 0.1150 0.1150 13,000 -0.01(-7.26%)
Dec 14, 2018 0.1240 0.1240 0.1240 0.1240 1,000 -0.00(-0.80%)
Dec 13, 2018 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Dec 12, 2018 0.1250 0.1250 0.1250 0.1250 7,000 +0.01(+13.64%)
Dec 11, 2018 0.1010 0.1100 0.1010 0.1100 18,000 -0.00(-3.42%)
Dec 10, 2018 0.1020 0.1139 0.1020 0.1139 1,200 +0.02(+22.47%)
Dec 07, 2018 0.0915 0.0930 0.0915 0.0930 1,500 -0.01(-9.53%)
Dec 06, 2018 0.1028 0.1028 0.1028 0.1028 6,201 +0.01(+13.72%)
Dec 04, 2018 0.1000 0.1000 0.0904 0.0904 5,500 -0.00(-3.42%)
Dec 03, 2018 0.1060 0.1060 0.0936 0.0936 6,484 -0.01(-11.70%)
Nov 30, 2018 0.1060 0.1092 0.1060 0.1060 5,500 -0.01(-7.10%)
Nov 29, 2018 0.1141 0.1141 0.1141 0.1141 150 +0.00(+2.06%)
Nov 28, 2018 0.1118 0.1118 0.1118 0.1118 2,500 -0.00(-2.78%)
Nov 27, 2018 0.1150 0.1150 0.1032 0.1150 158,950 +0.01(+5.02%)
Nov 26, 2018 0.1186 0.1186 0.1095 0.1095 7,850 -0.00(-3.35%)
Nov 21, 2018 0.1133 0.1133 0.1133 0 +0.01(+11.85%)
Nov 20, 2018 0.1182 0.1182 0.1013 0.1013 7,130 -0.01(-12.90%)
Nov 19, 2018 0.1163 0.1163 0.1163 0.1163 4,689 +0.01(+14.69%)
Nov 16, 2018 0.1014 0.1014 0.1014 0.1014 20,000 -0.01(-10.82%)
Nov 15, 2018 0.1137 0.1137 0.1135 0.1137 25,005 -0.01(-7.33%)
Nov 14, 2018 0.1106 0.1227 0.1106 0.1227 1,700 +0.01(+9.55%)
Nov 13, 2018 0.1260 0.1260 0.1120 0.1120 2,780 -0.01(-4.36%)
Nov 12, 2018 0.1275 0.1290 0.1162 0.1171 62,487 -0.01(-10.61%)
Nov 09, 2018 0.1310 0.1310 0.1310 0.1310 2,500 +0.01(+4.05%)
Nov 08, 2018 0.1272 0.1272 0.1230 0.1259 32,055 -0.00(-2.10%)
Nov 07, 2018 0.1250 0.1310 0.1190 0.1286 26,808 +0.02(+13.81%)
Nov 06, 2018 0.1283 0.1283 0.1130 0.1130 850 -0.02(-13.01%)
Nov 05, 2018 0.1300 0.1302 0.1290 0.1299 12,700 -0.01(-3.78%)
Nov 02, 2018 0.1350 0.1350 0.1350 0.1350 1,200 +0.01(+3.85%)
Nov 01, 2018 0.1300 0.1337 0.1300 0.1300 6,500 -0.00(-2.33%)
Oct 31, 2018 0.1350 0.1350 0.1331 0.1331 10,201 -0.00(-1.19%)
Oct 26, 2018 0.1347 0.1347 0.1347 0 -0.01(-7.23%)
Oct 25, 2018 0.1433 0.1452 0.1433 0.1452 1,450 +0.00(+0.48%)
Oct 24, 2018 0.1300 0.1450 0.1220 0.1445 12,525 +0.02(+14.96%)
Oct 23, 2018 0.1257 0.1257 0.1257 0.1257 100 -0.02(-11.48%)
Oct 22, 2018 0.1460 0.1460 0.1420 0.1420 677 -0.00(-3.34%)
Oct 19, 2018 0.1469 0.1469 0.1469 0.1469 2,800 +0.01(+9.63%)
Oct 18, 2018 0.1380 0.1567 0.1340 0.1340 15,831 -0.02(-13.66%)
Oct 16, 2018 0.1510 0.1552 0.1510 0.1552 8,500 +0.01(+5.87%)
Oct 15, 2018 0.1441 0.1505 0.1441 0.1466 13,800 +0.04(+31.95%)
Oct 12, 2018 0.1216 0.1407 0.1111 0.1111 5,600 -0.03(-22.42%)
Oct 11, 2018 0.1560 0.1573 0.1347 0.1432 12,455 -0.01(-8.21%)
Oct 10, 2018 0.1530 0.1560 0.1529 0.1560 8,730 +0.02(+11.19%)
Oct 09, 2018 0.1570 0.1580 0.1403 0.1403 3,587 -0.02(-11.20%)
Oct 05, 2018 0.1580 0.1580 0.1580 0 -0.01(-7.49%)
Oct 04, 2018 0.1689 0.1710 0.1689 0.1708 3,358 +0.00(+0.71%)
Oct 03, 2018 0.1696 0.1696 0.1696 0.1696 1,651 +0.00(+0.36%)
Oct 02, 2018 0.1580 0.1713 0.1580 0.1690 20,550 +0.01(+5.63%)
Oct 01, 2018 0.1533 0.1600 0.1533 0.1600 24,642 +0.02(+11.97%)
Sep 28, 2018 0.1429 0.1429 0.1429 0.1429 7,000 +0.00(+0.56%)
Sep 27, 2018 0.1494 0.1494 0.1415 0.1421 3,346 -0.02(-12.34%)
Sep 26, 2018 0.1621 0.1621 0.1621 0.1621 2,000 -0.00(-0.18%)
Sep 25, 2018 0.1623 0.1624 0.1584 0.1624 1,899 +0.01(+6.84%)
Sep 24, 2018 0.1511 0.1520 0.1470 0.1520 6,000 +0.00(+3.33%)
Sep 21, 2018 0.1455 0.1471 0.1455 0.1471 10,000 -0.00(-1.93%)
Sep 20, 2018 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-5.06%)
Sep 18, 2018 0.1580 0.1580 0.1580 0 +0.00(+0.25%)
Sep 17, 2018 0.1653 0.1653 0.1576 0.1576 3,600 -0.00(-2.23%)
Sep 14, 2018 0.1594 0.1689 0.1520 0.1612 11,300 +0.01(+8.19%)
Sep 12, 2018 0.1490 0.1490 0.1490 0 +0.00(+1.57%)
Sep 11, 2018 0.1522 0.1522 0.1467 0.1467 7,820 -0.01(-8.88%)
Sep 10, 2018 0.1610 0.1610 0.1578 0.1610 4,100 -0.01(-6.40%)
Sep 06, 2018 0.1720 0.1720 0.1720 0 -0.01(-2.82%)
Aug 30, 2018 0.1770 0.1770 0.1770 0 -0.00(-1.67%)
Aug 29, 2018 0.1819 0.1819 0.1739 0.1800 22,000 +0.01(+2.86%)
Aug 28, 2018 0.1720 0.1750 0.1610 0.1750 10,611 +0.01(+9.37%)
Aug 24, 2018 0.1600 0.1600 0.1600 0 +0.01(+5.33%)
Aug 23, 2018 0.1519 0.1519 0.1519 0.1519 1,000 -0.02(-12.04%)
Aug 22, 2018 0.1727 0.1727 0.1727 0.1727 5,000 +0.01(+5.89%)
Aug 15, 2018 0.1631 0.1631 0.1631 0 -0.03(-13.66%)
Aug 08, 2018 0.1889 0.1889 0.1889 0 -0.00(-0.53%)
Aug 07, 2018 0.1962 0.1962 0.1899 0.1899 2,684 +0.01(+8.45%)
Aug 01, 2018 0.1751 0.1751 0.1751 0 +0.01(+5.80%)
Jul 30, 2018 0.1655 0.1655 0.1655 0 +0.00(+1.53%)
Jul 27, 2018 0.1630 0.1630 0.1630 0.1630 8,000 -0.04(-19.31%)
Jul 26, 2018 0.2176 0.2176 0.2020 0.2020 11,500 +0.00(+1.00%)
Jul 25, 2018 0.1975 0.2000 0.1975 0.2000 3,500 +0.01(+5.26%)
Jul 24, 2018 0.1918 0.2053 0.1900 0.1900 5,065 -0.01(-5.66%)
Jul 23, 2018 0.1921 0.2051 0.1921 0.2014 26,100 -0.01(-2.99%)
Jul 20, 2018 0.2000 0.2076 0.2000 0.2076 3,005 -0.01(-4.11%)
Jul 17, 2018 0.2165 0.2165 0.2165 0 -0.01(-3.48%)
Jul 16, 2018 0.2243 0.2243 0.2243 0.2243 1,000 +0.04(+20.01%)
Jul 13, 2018 0.1856 0.1869 0.1856 0.1869 3,300 +0.00(+0.27%)
Jul 10, 2018 0.1864 0.1864 0.1864 0 +0.05(+32.10%)
Jul 05, 2018 0.1411 0.1411 0.1411 0 +0.02(+21.32%)
Jun 20, 2018 0.1163 0.1163 0.1163 20 +0.01(+6.41%)
Jun 19, 2018 0.1093 0.1093 0.1093 0.1093 10,000 -0.02(-15.30%)
Jun 06, 2018 0.1290 0.1290 0.1290 0 -0.01(-3.88%)
May 09, 2018 0.1342 0.1342 0.1342 0 -0.07(-33.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.