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

Co2 Gro Inc (OP: BLONF )

0.0250 +0.0095 (+61.29%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 16, 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 (%)
Oct 31, 2019 0.1635 0.1635 0.1520 0.1635 17,000 +0.01(+7.42%)
Oct 30, 2019 0.1414 0.1522 0.1339 0.1522 10,159 +0.01(+6.43%)
Oct 29, 2019 0.1545 0.1580 0.1430 0.1430 31,002 -0.03(-16.28%)
Oct 28, 2019 0.1878 0.1878 0.1600 0.1708 102,240 -0.02(-9.00%)
Oct 25, 2019 0.1953 0.1953 0.1877 0.1877 1,300 +0.01(+3.76%)
Oct 24, 2019 0.1870 0.1970 0.1809 0.1809 12,350 -0.03(-15.82%)
Oct 23, 2019 0.1845 0.2150 0.1840 0.2149 1,900 +0.01(+7.45%)
Oct 22, 2019 0.2080 0.2080 0.1950 0.2000 30,700 +0.00(+0.00%)
Oct 21, 2019 0.2148 0.2148 0.2000 0.2000 561 -0.01(-2.77%)
Oct 18, 2019 0.2081 0.2081 0.2057 0.2057 700 +0.00(+1.33%)
Oct 17, 2019 0.2019 0.2030 0.1940 0.2030 5,177 +0.02(+9.43%)
Oct 16, 2019 0.2078 0.2078 0.1800 0.1855 8,394 -0.04(-16.85%)
Oct 14, 2019 0.2231 0.2231 0.2231 0 +0.04(+20.01%)
Oct 11, 2019 0.2046 0.2070 0.1859 0.1859 22,200 -0.01(-7.00%)
Oct 10, 2019 0.1904 0.1999 0.1904 0.1999 10,497 +0.00(+0.40%)
Oct 09, 2019 0.2103 0.2103 0.1991 0.1991 9,750 -0.01(-5.42%)
Oct 08, 2019 0.2090 0.2105 0.2090 0.2105 10,200 +0.01(+5.25%)
Oct 07, 2019 0.1900 0.2000 0.1900 0.2000 27,000 +0.00(+0.00%)
Oct 04, 2019 0.2000 0.2000 0.2000 96 +0.00(+0.00%)
Oct 03, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 02, 2019 0.2099 0.2200 0.1900 0.2000 5,563 -0.01(-3.52%)
Oct 01, 2019 0.2030 0.2082 0.1921 0.2073 46,326 -0.00(-0.10%)
Sep 30, 2019 0.2250 0.2250 0.2069 0.2075 17,185 -0.02(-6.87%)
Sep 27, 2019 0.2228 0.2228 0.2228 0.2228 1,000 +0.02(+12.53%)
Sep 26, 2019 0.1795 0.2017 0.1795 0.1980 23,170 +0.02(+10.31%)
Sep 25, 2019 0.1693 0.2022 0.1693 0.1795 21,164 +0.01(+3.22%)
Sep 24, 2019 0.1772 0.1890 0.1739 0.1739 69,046 -0.02(-12.39%)
Sep 23, 2019 0.1590 0.1985 0.1590 0.1985 24,852 +0.00(+2.32%)
Sep 20, 2019 0.1734 0.1980 0.1734 0.1940 1,400 +0.01(+4.36%)
Sep 18, 2019 0.1859 0.1859 0.1859 0 -0.00(-2.16%)
Sep 17, 2019 0.1900 0.1959 0.1900 0.1900 10,197 +0.00(+1.01%)
Sep 16, 2019 0.2000 0.2000 0.1881 0.1881 20,433 -0.02(-10.00%)
Sep 13, 2019 0.2089 0.2090 0.2061 0.2090 6,300 +0.02(+9.71%)
Sep 12, 2019 0.2010 0.2055 0.1905 0.1905 54,126 -0.01(-4.75%)
Sep 11, 2019 0.2110 0.2300 0.1940 0.2000 52,092 -0.01(-4.31%)
Sep 10, 2019 0.2185 0.2185 0.2090 0.2090 2,521 -0.01(-4.13%)
Sep 09, 2019 0.2180 0.2180 0.2180 0.2180 180 -0.01(-5.22%)
Sep 06, 2019 0.2215 0.2300 0.2215 0.2300 17,600 +0.01(+3.05%)
Sep 04, 2019 0.2232 0.2232 0.2232 0 +0.02(+9.41%)
Sep 03, 2019 0.2200 0.2200 0.2040 0.2040 7,432 -0.02(-10.21%)
Aug 30, 2019 0.2301 0.2301 0.2200 0.2272 21,500 -0.00(-0.44%)
Aug 29, 2019 0.2282 0.2310 0.2282 0.2282 7,567 -0.00(-0.78%)
Aug 28, 2019 0.2258 0.2310 0.2258 0.2300 6,525 +0.00(+0.92%)
Aug 27, 2019 0.2370 0.2385 0.2200 0.2279 36,622 -0.00(-1.72%)
Aug 26, 2019 0.2143 0.2430 0.2143 0.2319 44,800 -0.00(-1.24%)
Aug 23, 2019 0.2177 0.2348 0.2177 0.2348 3,900 +0.02(+11.81%)
Aug 22, 2019 0.2540 0.2540 0.2100 0.2100 113,837 -0.05(-17.97%)
Aug 21, 2019 0.2560 0.2560 0.2560 0.2560 1,500 -0.01(-1.92%)
Aug 20, 2019 0.2488 0.2640 0.2488 0.2610 24,190 -0.00(-1.55%)
Aug 19, 2019 0.2510 0.2651 0.2510 0.2651 2,155 +0.01(+1.96%)
Aug 15, 2019 0.2600 0.2600 0.2600 0 +0.01(+3.13%)
Aug 14, 2019 0.2470 0.2521 0.2380 0.2521 71,705 +0.00(+0.04%)
Aug 13, 2019 0.2480 0.2550 0.2385 0.2520 48,477 +0.00(+0.00%)
Aug 12, 2019 0.2478 0.2520 0.2399 0.2520 14,737 -0.01(-3.45%)
Aug 09, 2019 0.2454 0.2610 0.2454 0.2610 31,200 -0.01(-2.76%)
Aug 08, 2019 0.2460 0.2690 0.2460 0.2684 17,820 +0.02(+7.02%)
Aug 07, 2019 0.2531 0.2585 0.2508 0.2508 5,000 -0.01(-3.39%)
Aug 06, 2019 0.2606 0.2610 0.2596 0.2596 10,473 +0.02(+8.17%)
Aug 05, 2019 0.2400 0.2401 0.2400 0.2400 21,600 -0.03(-10.31%)
Aug 02, 2019 0.2560 0.2676 0.2560 0.2676 35,800 +0.03(+11.50%)
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.