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 (%)
Mar 31, 2021 0.2600 0.2600 0.2400 0.2466 24,682 -0.01(-4.12%)
Mar 30, 2021 0.2600 0.2600 0.2502 0.2572 6,099 -0.00(-0.31%)
Mar 29, 2021 0.2500 0.2632 0.2429 0.2580 26,070 +0.01(+4.58%)
Mar 26, 2021 0.2506 0.2600 0.2467 0.2467 1,300 -0.01(-5.12%)
Mar 25, 2021 0.2558 0.2600 0.2374 0.2600 49,282 +0.00(+0.00%)
Mar 24, 2021 0.2700 0.2713 0.2573 0.2600 14,225 -0.01(-3.74%)
Mar 23, 2021 0.2699 0.2793 0.2645 0.2701 15,505 -0.02(-6.31%)
Mar 22, 2021 0.2800 0.2900 0.2798 0.2883 26,910 -0.00(-0.59%)
Mar 19, 2021 0.2778 0.2900 0.2708 0.2900 4,700 +0.01(+5.26%)
Mar 18, 2021 0.2848 0.2848 0.2610 0.2755 4,402 -0.01(-5.00%)
Mar 17, 2021 0.2960 0.3042 0.2770 0.2900 34,515 -0.01(-2.03%)
Mar 16, 2021 0.2680 0.3043 0.2680 0.2960 48,950 +0.02(+8.35%)
Mar 15, 2021 0.2750 0.2790 0.2651 0.2732 32,143 -0.01(-4.38%)
Mar 12, 2021 0.2850 0.3000 0.2680 0.2857 39,700 +0.02(+5.58%)
Mar 11, 2021 0.2766 0.2766 0.2619 0.2706 13,019 +0.01(+2.46%)
Mar 10, 2021 0.2578 0.2676 0.2492 0.2641 36,400 -0.01(-2.04%)
Mar 09, 2021 0.2556 0.2704 0.2449 0.2696 5,893 -0.00(-0.15%)
Mar 08, 2021 0.2800 0.2800 0.2354 0.2700 12,221 +0.03(+10.20%)
Mar 05, 2021 0.2500 0.2652 0.2351 0.2450 133,700 -0.02(-7.55%)
Mar 04, 2021 0.2746 0.2800 0.2580 0.2650 6,179 -0.02(-7.83%)
Mar 03, 2021 0.2726 0.2954 0.2726 0.2875 7,680 -0.01(-2.54%)
Mar 02, 2021 0.2796 0.2950 0.2750 0.2950 16,630 +0.00(+0.00%)
Mar 01, 2021 0.2650 0.2964 0.2650 0.2950 15,761 +0.04(+13.99%)
Feb 26, 2021 0.2580 0.2717 0.2522 0.2588 70,800 -0.03(-9.38%)
Feb 25, 2021 0.2998 0.3027 0.2747 0.2856 25,476 +0.00(+1.10%)
Feb 24, 2021 0.2900 0.3078 0.2825 0.2825 100,123 -0.01(-2.59%)
Feb 23, 2021 0.2885 0.3240 0.2500 0.2900 127,723 -0.05(-14.07%)
Feb 22, 2021 0.3420 0.3420 0.3130 0.3375 16,311 +0.02(+5.17%)
Feb 19, 2021 0.3350 0.3398 0.3101 0.3209 59,000 -0.01(-3.63%)
Feb 18, 2021 0.3384 0.3476 0.3300 0.3330 72,141 -0.01(-3.62%)
Feb 17, 2021 0.3487 0.3690 0.3455 0.3455 95,245 -0.01(-3.76%)
Feb 16, 2021 0.3200 0.3700 0.3200 0.3590 187,568 +0.04(+12.19%)
Feb 12, 2021 0.3000 0.3360 0.2991 0.3200 268,100 +0.03(+9.93%)
Feb 11, 2021 0.2882 0.3323 0.2860 0.2911 230,300 +0.03(+10.31%)
Feb 10, 2021 0.2275 0.2639 0.2275 0.2639 130,122 +0.03(+14.99%)
Feb 09, 2021 0.2347 0.2347 0.2085 0.2295 83,345 -0.00(-0.22%)
Feb 08, 2021 0.2080 0.2300 0.1960 0.2300 23,349 +0.01(+4.55%)
Feb 05, 2021 0.2264 0.2300 0.2200 0.2200 37,700 -0.01(-2.83%)
Feb 04, 2021 0.2333 0.2333 0.2250 0.2264 3,124 -0.01(-3.62%)
Feb 03, 2021 0.2468 0.2520 0.2331 0.2349 21,306 -0.00(-0.89%)
Feb 02, 2021 0.2445 0.2457 0.2368 0.2370 47,844 +0.01(+2.73%)
Feb 01, 2021 0.2436 0.2608 0.2090 0.2307 71,628 -0.00(-0.99%)
Jan 29, 2021 0.2334 0.2521 0.2330 0.2330 32,700 -0.01(-2.47%)
Jan 28, 2021 0.2429 0.2544 0.2372 0.2389 37,267 -0.02(-6.09%)
Jan 27, 2021 0.2460 0.2600 0.2400 0.2544 59,123 +0.00(+1.76%)
Jan 26, 2021 0.2550 0.2623 0.2414 0.2500 50,746 +0.01(+2.04%)
Jan 25, 2021 0.2526 0.2526 0.2276 0.2450 141,904 +0.01(+6.52%)
Jan 22, 2021 0.2620 0.2620 0.2300 0.2300 195,900 -0.04(-13.21%)
Jan 21, 2021 0.2285 0.2650 0.2163 0.2650 237,829 +0.06(+31.25%)
Jan 20, 2021 0.1719 0.2100 0.1600 0.2019 197,688 +0.05(+35.41%)
Jan 19, 2021 0.1476 0.1535 0.1395 0.1491 302,409 +0.01(+4.27%)
Jan 15, 2021 0.1386 0.1434 0.1351 0.1430 74,800 +0.00(+2.22%)
Jan 14, 2021 0.1291 0.1440 0.1291 0.1399 66,147 +0.01(+5.35%)
Jan 13, 2021 0.1260 0.1328 0.1260 0.1328 15,000 +0.01(+12.54%)
Jan 12, 2021 0.1240 0.1240 0.1132 0.1180 33,935 -0.00(-1.67%)
Jan 11, 2021 0.1131 0.1260 0.1131 0.1200 14,075 +0.00(+0.00%)
Jan 08, 2021 0.1200 0.1200 0.1145 0.1200 16,100 +0.00(+0.00%)
Jan 07, 2021 0.1166 0.1201 0.1166 0.1200 27,000 +0.00(+4.35%)
Jan 06, 2021 0.1050 0.1150 0.1050 0.1150 16,610 +0.00(+4.36%)
Jan 05, 2021 0.1200 0.1200 0.1000 0.1102 17,398 +0.00(+0.18%)
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.