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 31, 2019 0.5325 0.5325 0.4950 0.4955 15,700 -0.02(-3.41%)
May 30, 2019 0.4960 0.5350 0.4960 0.5130 16,143 +0.01(+2.60%)
May 29, 2019 0.5075 0.5350 0.4950 0.5000 125,444 -0.01(-2.21%)
May 28, 2019 0.5500 0.5500 0.5000 0.5113 26,930 +0.01(+1.25%)
May 24, 2019 0.5200 0.5400 0.5050 0.5050 21,500 -0.02(-2.88%)
May 23, 2019 0.5500 0.5500 0.5200 0.5200 17,321 -0.03(-4.59%)
May 22, 2019 0.5400 0.5600 0.5200 0.5450 17,258 +0.01(+0.93%)
May 21, 2019 0.5513 0.5513 0.5050 0.5400 38,405 +0.02(+3.35%)
May 20, 2019 0.5525 0.6000 0.5100 0.5225 21,756 +0.01(+2.45%)
May 17, 2019 0.5000 0.5355 0.5000 0.5100 33,100 +0.01(+2.00%)
May 16, 2019 0.5202 0.5399 0.4900 0.5000 79,803 -0.05(-9.09%)
May 15, 2019 0.5950 0.5950 0.5400 0.5500 28,010 -0.02(-3.93%)
May 14, 2019 0.5401 0.5800 0.5302 0.5725 21,692 +0.02(+4.09%)
May 13, 2019 0.5900 0.5900 0.5401 0.5500 13,221 -0.03(-5.17%)
May 10, 2019 0.5900 0.5900 0.5500 0.5800 20,000 +0.02(+3.57%)
May 09, 2019 0.5900 0.5900 0.5406 0.5600 8,647 -0.02(-3.43%)
May 08, 2019 0.5600 0.5799 0.5500 0.5799 17,719 +0.02(+4.47%)
May 07, 2019 0.5900 0.5900 0.5400 0.5551 20,772 -0.02(-4.26%)
May 06, 2019 0.6000 0.6000 0.5402 0.5798 28,320 +0.00(+0.49%)
May 03, 2019 0.5401 0.5950 0.5401 0.5770 40,000 -0.01(-1.84%)
May 02, 2019 0.5690 0.6000 0.5424 0.5878 58,710 -0.00(-0.36%)
May 01, 2019 0.5590 0.6000 0.5580 0.5899 32,946 -0.01(-0.86%)
Apr 30, 2019 0.5690 0.6000 0.5580 0.5950 23,557 +0.03(+6.25%)
Apr 29, 2019 0.6200 0.6200 0.5580 0.5600 39,107 -0.05(-8.20%)
Apr 26, 2019 0.6000 0.6200 0.5600 0.6100 33,500 +0.01(+1.67%)
Apr 25, 2019 0.6000 0.6200 0.6000 0.6000 10,620 -0.01(-1.32%)
Apr 24, 2019 0.5800 0.6350 0.5800 0.6080 15,366 -0.01(-2.33%)
Apr 23, 2019 0.6000 0.6500 0.5890 0.6225 36,665 +0.01(+2.05%)
Apr 22, 2019 0.6300 0.6300 0.5875 0.6100 33,581 +0.03(+4.27%)
Apr 18, 2019 0.5600 0.6500 0.5600 0.5850 32,300 +0.03(+6.17%)
Apr 17, 2019 0.5500 0.6300 0.5500 0.5510 41,783 -0.04(-6.61%)
Apr 16, 2019 0.5900 0.6000 0.5500 0.5900 60,007 +0.06(+11.32%)
Apr 15, 2019 0.6000 0.6099 0.4850 0.5300 74,327 -0.08(-13.09%)
Apr 12, 2019 0.6300 0.6300 0.5700 0.6098 57,900 -0.02(-3.19%)
Apr 11, 2019 0.6200 0.6398 0.6000 0.6299 49,954 +0.01(+1.60%)
Apr 10, 2019 0.6399 0.6399 0.6100 0.6200 21,673 +0.01(+1.64%)
Apr 09, 2019 0.6300 0.6600 0.6100 0.6100 40,723 -0.02(-3.17%)
Apr 08, 2019 0.6700 0.6950 0.6100 0.6300 70,516 -0.01(-1.41%)
Apr 05, 2019 0.6450 0.7100 0.6010 0.6390 70,900 +0.00(+0.24%)
Apr 04, 2019 0.6200 0.6450 0.6200 0.6375 31,006 +0.01(+1.55%)
Apr 03, 2019 0.7200 0.7200 0.6150 0.6278 37,929 -0.04(-6.30%)
Apr 02, 2019 0.7695 0.7890 0.6700 0.6700 40,781 -0.06(-8.22%)
Apr 01, 2019 0.7500 0.7500 0.6200 0.7300 155,238 +0.11(+17.74%)
Mar 29, 2019 0.6100 0.6200 0.5900 0.6200 42,700 +0.03(+4.20%)
Mar 28, 2019 0.6300 0.6300 0.5800 0.5950 51,116 -0.05(-7.03%)
Mar 27, 2019 0.6400 0.6400 0.5900 0.6400 31,042 +0.00(+0.00%)
Mar 26, 2019 0.5690 0.6400 0.5690 0.6400 55,879 +0.07(+12.28%)
Mar 25, 2019 0.6000 0.6290 0.5700 0.5700 43,983 -0.03(-5.00%)
Mar 22, 2019 0.6700 0.6745 0.6000 0.6000 55,100 -0.07(-9.77%)
Mar 21, 2019 0.6025 0.6650 0.5750 0.6650 77,463 +0.06(+10.12%)
Mar 20, 2019 0.5430 0.6300 0.5400 0.6039 48,301 +0.07(+12.67%)
Mar 19, 2019 0.5950 0.6190 0.5000 0.5360 133,774 -0.06(-10.37%)
Mar 18, 2019 0.6775 0.6900 0.5765 0.5980 122,461 -0.07(-10.08%)
Mar 15, 2019 0.7500 0.7500 0.6650 0.6650 71,100 -0.02(-2.21%)
Mar 14, 2019 0.6000 0.6800 0.6000 0.6800 84,912 +0.06(+9.68%)
Mar 13, 2019 0.5790 0.6400 0.5600 0.6200 57,093 +0.04(+6.90%)
Mar 12, 2019 0.5900 0.6350 0.5600 0.5800 61,643 +0.00(+0.00%)
Mar 11, 2019 0.6400 0.6500 0.5600 0.5800 66,760 -0.06(-9.38%)
Mar 08, 2019 0.6800 0.6800 0.6200 0.6400 44,200 -0.01(-1.99%)
Mar 07, 2019 0.6600 0.6800 0.6500 0.6530 11,533 -0.01(-1.06%)
Mar 06, 2019 0.6850 0.7200 0.6600 0.6600 25,436 -0.06(-8.33%)
Mar 05, 2019 0.5700 0.7200 0.5500 0.7200 64,664 +0.13(+21.52%)
Mar 04, 2019 0.6200 0.6400 0.5500 0.5925 59,846 -0.05(-7.42%)
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.