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 29, 2021 0.1644 0.1644 0.1644 0 +0.02(+14.88%)
Dec 23, 2021 0.1431 0.1431 0.1431 0 +0.01(+4.84%)
Dec 21, 2021 0.1365 0.1365 0.1365 0 +0.02(+13.66%)
Dec 20, 2021 0.1560 0.1560 0.1201 0.1201 28,590 -0.04(-24.70%)
Dec 16, 2021 0.1595 0.1595 0.1595 2 +0.02(+15.33%)
Dec 15, 2021 0.1383 0.1383 0.1383 0.1383 3,000 -0.03(-17.68%)
Dec 14, 2021 0.1547 0.1680 0.1452 0.1680 21,600 -0.00(-1.12%)
Dec 10, 2021 0.1699 0.1699 0.1699 0 +0.02(+9.83%)
Dec 09, 2021 0.1547 0.1547 0.1547 0.1547 3,003 -0.01(-6.81%)
Dec 08, 2021 0.1660 0.1660 0.1660 0.1660 200 +0.01(+7.30%)
Dec 07, 2021 0.1527 0.1547 0.1527 0.1547 4,625 +0.00(+3.13%)
Dec 06, 2021 0.1500 0.1500 0.1490 0.1500 27,385 -0.01(-5.90%)
Dec 03, 2021 0.1470 0.1756 0.1470 0.1594 6,340 -0.00(-0.38%)
Dec 02, 2021 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-5.55%)
Dec 01, 2021 0.1629 0.1694 0.1629 0.1694 602 +0.01(+5.87%)
Nov 30, 2021 0.1600 0.1600 0.1600 0.1600 18,000 -0.01(-4.88%)
Nov 29, 2021 0.1696 0.1754 0.1500 0.1682 28,325 -0.01(-4.10%)
Nov 26, 2021 0.1875 0.1875 0.1746 0.1754 86,090 -0.01(-4.05%)
Nov 24, 2021 0.1870 0.1870 0.1828 0.1828 8,658 -0.00(-1.19%)
Nov 23, 2021 0.1850 0.1850 0.1850 0.1850 595 -0.02(-7.50%)
Nov 19, 2021 0.2000 0.2000 0.2000 0 +0.01(+7.53%)
Nov 18, 2021 0.1900 0.1905 0.1860 0.1860 3,500 -0.01(-4.12%)
Nov 17, 2021 0.2000 0.2000 0.1933 0.1940 31,012 -0.01(-3.77%)
Nov 16, 2021 0.1860 0.2016 0.1860 0.2016 6,500 +0.00(+2.44%)
Nov 15, 2021 0.2000 0.2130 0.1830 0.1968 14,350 -0.00(-0.76%)
Nov 12, 2021 0.1983 0.1983 0.1983 0.1983 2,070 -0.00(-1.73%)
Nov 11, 2021 0.1945 0.2018 0.1945 0.2018 12,990 -0.02(-6.96%)
Nov 09, 2021 0.2211 0.2212 0.2138 0.2169 10,000 +0.02(+10.38%)
Nov 08, 2021 0.1900 0.2050 0.1900 0.1965 25,650 -0.01(-6.43%)
Nov 05, 2021 0.2026 0.2100 0.2026 0.2100 1,179 +0.00(+1.11%)
Nov 04, 2021 0.2150 0.2150 0.2077 0.2077 7,213 +0.01(+5.22%)
Nov 03, 2021 0.2134 0.2134 0.1974 0.1974 1,950 -0.01(-4.50%)
Nov 02, 2021 0.2120 0.2300 0.2067 0.2067 2,370 -0.02(-10.36%)
Nov 01, 2021 0.2182 0.2306 0.2182 0.2306 400 +0.02(+7.86%)
Oct 29, 2021 0.2147 0.2147 0.2138 0.2138 10,894 +0.02(+8.14%)
Oct 28, 2021 0.2094 0.2268 0.1936 0.1977 98,265 -0.03(-14.34%)
Oct 27, 2021 0.1978 0.2442 0.1978 0.2308 34,379 +0.05(+25.30%)
Oct 26, 2021 0.1775 0.1842 10,250 +0.00(+0.99%)
Oct 25, 2021 0.1979 0.1979 0.1811 0.1824 29,428 -0.01(-6.46%)
Oct 22, 2021 0.2024 0.2024 0.1902 0.1950 19,515 -0.01(-3.13%)
Oct 21, 2021 0.1940 0.2079 0.1940 0.2013 11,700 -0.02(-8.50%)
Oct 20, 2021 0.2200 0.2200 0.2200 0.2200 10,200 +0.03(+15.61%)
Oct 18, 2021 0.1903 0.1903 0.1903 1 +0.00(+0.53%)
Oct 15, 2021 0.1897 0.1900 0.1893 0.1893 32,318 -0.00(-0.89%)
Oct 14, 2021 0.1941 0.1941 0.1910 0.1910 2,000 +0.00(+0.53%)
Oct 13, 2021 0.1870 0.1900 0.1840 0.1900 29,000 -0.01(-3.85%)
Oct 12, 2021 0.2200 0.2200 0.1976 0.1976 13,040 -0.00(-0.90%)
Oct 11, 2021 0.1934 0.1994 0.1890 0.1994 16,513 +0.01(+7.78%)
Oct 08, 2021 0.1953 0.1956 0.1850 0.1850 26,285 -0.01(-2.63%)
Oct 07, 2021 0.1950 0.2075 0.1792 0.1900 55,957 -0.01(-2.56%)
Oct 06, 2021 0.1900 0.1962 0.1850 0.1950 94,147 -0.01(-3.89%)
Oct 05, 2021 0.1956 0.2029 0.1950 0.2029 15,850 +0.00(+1.45%)
Oct 04, 2021 0.2100 0.2140 0.1822 0.2000 109,716 -0.02(-7.58%)
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.