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

Co2 Gro Inc (OP: BLONF )

0.0155 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 7, 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 (%)
Feb 28, 2019 0.2219 0.2282 0.2033 0.2149 52,460 -0.01(-3.42%)
Feb 27, 2019 0.2160 0.2243 0.2125 0.2225 42,339 +0.01(+5.95%)
Feb 26, 2019 0.2137 0.2250 0.2100 0.2100 129,779 -0.00(-0.94%)
Feb 25, 2019 0.1791 0.2120 0.1768 0.2120 107,590 +0.04(+22.05%)
Feb 22, 2019 0.1535 0.1810 0.1488 0.1737 160,100 +0.02(+15.88%)
Feb 21, 2019 0.1499 0.1499 0.1499 0.1499 1,500 -0.00(-1.38%)
Feb 20, 2019 0.1520 0.1520 0.1520 0.1520 3,125 +0.00(+2.08%)
Feb 19, 2019 0.1569 0.1619 0.1488 0.1489 13,900 -0.01(-6.94%)
Feb 15, 2019 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.50%)
Feb 14, 2019 0.1680 0.1680 0.1658 0.1658 9,688 -0.00(-1.31%)
Feb 13, 2019 0.1680 0.1680 0.1680 0.1680 7,500 +0.00(+0.60%)
Feb 12, 2019 0.1750 0.1777 0.1650 0.1670 23,512 -0.01(-6.18%)
Feb 11, 2019 0.1780 0.1780 0.1780 0.1780 18,560 +0.00(+0.00%)
Feb 08, 2019 0.1680 0.1780 0.1680 0.1780 13,000 +0.01(+7.88%)
Feb 07, 2019 0.1849 0.1856 0.1650 0.1650 17,800 -0.01(-3.73%)
Feb 06, 2019 0.1870 0.1870 0.1714 0.1714 3,180 -0.01(-7.25%)
Feb 04, 2019 0.1848 0.1848 0.1848 0 -0.00(-2.22%)
Feb 01, 2019 0.1821 0.1890 0.1821 0.1890 38,900 +0.00(+2.33%)
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%)
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.