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

Co2 Gro Inc (OP: BLONF )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 28, 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 (%)
Dec 31, 2020 0.1227 0.1227 0.1227 32,316 +0.01(+9.36%)
Dec 30, 2020 0.1173 0.1173 0.1120 0.1122 32,316 +0.00(+1.17%)
Dec 29, 2020 0.1280 0.1280 0.1108 0.1109 62,614 -0.02(-11.98%)
Dec 28, 2020 0.1217 0.1560 0.0890 0.1260 41,400 +0.00(+1.53%)
Dec 24, 2020 0.1208 0.1241 0.1150 0.1241 23,000 +0.01(+4.64%)
Dec 23, 2020 0.1145 0.1221 0.1145 0.1186 12,783 -0.00(-2.31%)
Dec 22, 2020 0.1259 0.1259 0.1100 0.1214 110,471 -0.00(-3.57%)
Dec 21, 2020 0.1178 0.1260 0.1140 0.1259 18,480 +0.00(+2.94%)
Dec 18, 2020 0.1200 0.1223 0.1100 0.1223 40,000 +0.00(+3.38%)
Dec 17, 2020 0.1259 0.1259 0.1116 0.1183 55,675 -0.00(-3.82%)
Dec 16, 2020 0.1205 0.1230 0.1205 0.1230 11,880 +0.00(+2.50%)
Dec 15, 2020 0.1129 0.1200 0.1128 0.1200 59,290 +0.00(+2.21%)
Dec 14, 2020 0.1210 0.1236 0.1110 0.1174 51,340 -0.01(-6.08%)
Dec 11, 2020 0.1175 0.1250 0.1150 0.1250 60,600 +0.00(+1.87%)
Dec 10, 2020 0.1190 0.1227 0.1179 0.1227 450 +0.00(+2.94%)
Dec 09, 2020 0.1250 0.1250 0.1150 0.1192 12,831 -0.00(-0.67%)
Dec 08, 2020 0.1200 0.1200 0.1200 0.1200 5,000 -0.00(-2.04%)
Dec 07, 2020 0.1300 0.1300 0.1225 0.1225 15,711 -0.00(-2.55%)
Dec 04, 2020 0.1160 0.1300 0.1160 0.1257 11,700 +0.00(+3.03%)
Dec 03, 2020 0.1266 0.1290 0.1160 0.1220 11,190 +0.00(+0.00%)
Dec 02, 2020 0.1220 0.1220 0.1220 0.1220 7,592 +0.01(+5.63%)
Dec 01, 2020 0.1235 0.1235 0.1110 0.1155 47,000 -0.00(-3.75%)
Nov 30, 2020 0.1166 0.1200 0.1130 0.1200 75,367 +0.00(+2.92%)
Nov 27, 2020 0.1118 0.1166 0.1050 0.1166 35,300 -0.00(-0.34%)
Nov 25, 2020 0.1188 0.1200 0.1100 0.1170 13,300 -0.00(-1.93%)
Nov 24, 2020 0.1200 0.1200 0.1110 0.1193 27,123 +0.00(+4.01%)
Nov 23, 2020 0.1106 0.1157 0.1100 0.1147 10,341 +0.00(+1.15%)
Nov 20, 2020 0.1110 0.1148 0.1100 0.1134 16,000 +0.00(+0.35%)
Nov 19, 2020 0.1100 0.1131 0.1085 0.1130 29,895 -0.00(-3.42%)
Nov 18, 2020 0.1120 0.1170 0.1090 0.1170 4,190 -0.00(-1.10%)
Nov 17, 2020 0.1100 0.1195 0.1100 0.1183 23,580 +0.00(+4.23%)
Nov 16, 2020 0.1190 0.1200 0.1120 0.1135 13,900 -0.00(-4.22%)
Nov 13, 2020 0.1180 0.1218 0.1180 0.1185 12,700 +0.00(+1.28%)
Nov 12, 2020 0.1183 0.1200 0.1128 0.1170 9,833 +0.00(+2.09%)
Nov 11, 2020 0.1220 0.1220 0.1146 0.1146 10,000 -0.01(-4.50%)
Nov 10, 2020 0.1270 0.1270 0.1045 0.1200 97,201 +0.00(+0.00%)
Nov 09, 2020 0.1231 0.1250 0.1150 0.1200 31,544 -0.00(-2.36%)
Nov 06, 2020 0.1117 0.1275 0.1117 0.1229 1,400 -0.00(-1.68%)
Nov 05, 2020 0.1200 0.1266 0.1173 0.1250 8,900 +0.00(+1.63%)
Nov 04, 2020 0.1085 0.1240 0.1085 0.1230 1,600 +0.01(+6.03%)
Nov 03, 2020 0.1246 0.1246 0.1160 0.1160 3,500 -0.00(-0.26%)
Oct 30, 2020 0.1163 0.1163 0.1163 0 +0.00(+3.65%)
Oct 29, 2020 0.1060 0.1122 0.1060 0.1122 5,500 -0.00(-1.49%)
Oct 28, 2020 0.1064 0.1139 0.1027 0.1139 6,500 +0.00(+0.62%)
Oct 27, 2020 0.1132 0.1132 0.1132 0.1132 100 +0.00(+4.14%)
Oct 23, 2020 0.1087 0.1087 0.1087 0 -0.01(-9.27%)
Oct 22, 2020 0.1100 0.1198 0.1100 0.1198 15,585 +0.00(+0.67%)
Oct 21, 2020 0.1181 0.1190 0.1181 0.1190 8,000 -0.00(-1.33%)
Oct 20, 2020 0.1178 0.1231 0.1150 0.1206 59,200 +0.01(+9.64%)
Oct 16, 2020 0.1100 0.1100 0.1100 0 -0.00(-3.51%)
Oct 15, 2020 0.1150 0.1200 0.1120 0.1140 62,729 -0.01(-5.00%)
Oct 14, 2020 0.1172 0.1200 0.1142 0.1200 42,430 +0.00(+3.72%)
Oct 13, 2020 0.1100 0.1180 0.1100 0.1157 19,077 -0.01(-6.69%)
Oct 12, 2020 0.1010 0.1420 0.1010 0.1240 4,870 +0.00(+3.33%)
Oct 09, 2020 0.1332 0.1332 0.1200 0.1200 30,000 -0.01(-6.40%)
Oct 08, 2020 0.1140 0.1478 0.1140 0.1282 50,990 +0.02(+22.10%)
Oct 07, 2020 0.1060 0.1060 0.1050 0.1050 14,730 -0.01(-11.02%)
Oct 06, 2020 0.1150 0.1180 0.1110 0.1180 3,490 +0.00(+2.61%)
Oct 05, 2020 0.1067 0.1190 0.1067 0.1150 8,030 +0.01(+4.55%)
Oct 02, 2020 0.1200 0.1200 0.1100 0.1100 15,000 -0.00(-2.65%)
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.