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

Cannagrow Holdings Inc (OP: CGRW )

0.0245 UNCHANGED
Last Price Updated: 3:44 PM EDT, May 6, 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 (%)
May 29, 2015 0.6895 0.6895 0.6360 0.6500 43,541 -0.01(-1.96%)
May 28, 2015 0.6449 0.6740 0.6200 0.6630 30,235 +0.02(+2.79%)
May 27, 2015 0.6250 0.6500 0.6150 0.6450 12,539 +0.02(+3.20%)
May 26, 2015 0.6600 0.6740 0.6250 0.6250 24,290 -0.04(-5.80%)
May 22, 2015 0.6635 0.6635 0.6635 0 -0.00(-0.23%)
May 21, 2015 0.6499 0.6800 0.6499 0.6650 31,949 +0.02(+2.32%)
May 20, 2015 0.6350 0.6501 0.6150 0.6499 33,222 -0.00(-0.02%)
May 19, 2015 0.6600 0.6600 0.6350 0.6500 17,104 +0.02(+2.36%)
May 18, 2015 0.6600 0.6700 0.6350 0.6350 26,757 -0.02(-3.05%)
May 15, 2015 0.7000 0.7000 0.6400 0.6550 75,276 -0.03(-4.39%)
May 14, 2015 0.6800 0.7000 0.6625 0.6850 71,187 +0.03(+5.37%)
May 13, 2015 0.6500 0.7000 0.6400 0.6501 58,915 -0.05(-7.13%)
May 12, 2015 0.6700 0.7000 0.6225 0.7000 41,101 +0.06(+9.37%)
May 11, 2015 0.6500 0.6550 0.6150 0.6400 34,247 +0.00(+0.02%)
May 08, 2015 0.6350 0.6600 0.6000 0.6399 54,304 -0.01(-0.79%)
May 07, 2015 0.6400 0.6700 0.6400 0.6450 57,365 -0.01(-0.77%)
May 06, 2015 0.6501 0.6700 0.6499 0.6500 37,695 -0.00(-0.15%)
May 05, 2015 0.7000 0.7000 0.6510 0.6510 25,655 -0.05(-7.00%)
May 04, 2015 0.6950 0.7000 0.6400 0.7000 18,817 +0.03(+4.48%)
May 01, 2015 0.6400 0.6900 0.6250 0.6700 18,563 +0.03(+4.93%)
Apr 30, 2015 0.6400 0.6900 0.6300 0.6385 50,602 -0.03(-4.70%)
Apr 29, 2015 0.6500 0.6900 0.6200 0.6700 50,144 +0.01(+1.52%)
Apr 28, 2015 0.6700 0.6700 0.6200 0.6600 49,435 +0.00(+0.00%)
Apr 27, 2015 0.6750 0.6750 0.6000 0.6600 29,856 +0.06(+10.00%)
Apr 24, 2015 0.6350 0.6500 0.5000 0.6000 74,800 -0.01(-1.64%)
Apr 23, 2015 0.6625 0.7449 0.5500 0.6100 162,789 -0.08(-12.23%)
Apr 22, 2015 0.4700 0.7450 0.4570 0.6950 376,392 +0.22(+47.87%)
Apr 21, 2015 0.4675 0.5000 0.4500 0.4700 17,550 -0.01(-1.05%)
Apr 20, 2015 0.4450 0.4750 0.4200 0.4750 96,075 +0.03(+6.74%)
Apr 17, 2015 0.4225 0.4450 0.4150 0.4450 37,372 +0.02(+3.49%)
Apr 16, 2015 0.4101 0.4350 0.4101 0.4300 13,183 +0.00(+0.00%)
Apr 15, 2015 0.4200 0.4350 0.4200 0.4300 17,017 +0.01(+1.90%)
Apr 14, 2015 0.4300 0.4300 0.4050 0.4220 48,809 +0.00(+0.48%)
Apr 13, 2015 0.4500 0.4500 0.4000 0.4200 31,504 -0.01(-2.33%)
Apr 10, 2015 0.4288 0.4500 0.4100 0.4300 31,826 -0.02(-3.37%)
Apr 09, 2015 0.4650 0.4650 0.4050 0.4450 22,948 +0.02(+3.49%)
Apr 08, 2015 0.4480 0.4480 0.4050 0.4300 66,683 -0.02(-4.02%)
Apr 07, 2015 0.4380 0.4480 0.4050 0.4480 13,829 +0.01(+2.28%)
Apr 06, 2015 0.3850 0.3850 0.3850 0.4380 18,468 -0.00(-0.45%)
Apr 02, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 01, 2015 0.4300 0.4500 0.4001 0.4400 35,586 +0.01(+2.33%)
Mar 31, 2015 0.4625 0.4650 0.3900 0.4300 52,395 -0.02(-4.42%)
Mar 30, 2015 0.3851 0.4500 0.3801 0.4499 104,722 +0.06(+15.36%)
Mar 27, 2015 0.4000 0.4400 0.3610 0.3900 108,500 -0.01(-2.50%)
Mar 26, 2015 0.4100 0.4100 0.3701 0.4000 34,714 -0.01(-2.44%)
Mar 25, 2015 0.3675 0.4100 0.3600 0.4100 31,499 +0.00(+0.00%)
Mar 24, 2015 0.4300 0.4300 0.3900 0.4100 96,026 -0.02(-4.65%)
Mar 23, 2015 0.4000 0.4300 0.4000 0.4300 30,964 +0.01(+2.38%)
Mar 20, 2015 0.4400 0.4500 0.3500 0.4200 86,734 -0.01(-2.33%)
Mar 19, 2015 0.3600 0.4500 0.2800 0.4300 66,463 +0.06(+16.22%)
Mar 18, 2015 0.2000 0.4500 0.2000 0.3700 219,878 +0.08(+27.59%)
Mar 17, 2015 0.4100 0.4100 0.2570 0.2900 322,531 -0.14(-32.56%)
Mar 16, 2015 0.5200 0.5200 0.3550 0.4300 77,867 -0.07(-14.00%)
Mar 13, 2015 0.5100 0.5500 0.4275 0.5000 94,325 -0.05(-9.09%)
Mar 12, 2015 0.5500 0.5800 0.4550 0.5500 80,333 -0.03(-5.17%)
Mar 11, 2015 0.6000 0.6000 0.5500 0.5800 34,003 -0.02(-3.33%)
Mar 10, 2015 0.5501 0.6000 0.5501 0.6000 22,192 +0.00(+0.00%)
Mar 09, 2015 0.6000 0.6000 0.5500 0.6000 68,392 +0.00(+0.00%)
Mar 06, 2015 0.5300 0.6600 0.4750 0.6000 105,039 -0.07(-10.45%)
Mar 05, 2015 0.7300 0.7400 0.4550 0.6700 297,025 -0.06(-8.23%)
Mar 04, 2015 0.7350 0.7250 0.7301 117,679 -0.00(-0.67%)
Mar 03, 2015 0.7700 0.7700 0.7300 0.7350 83,076 -0.03(-4.54%)
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.