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, 2020 0.1081 0.1240 0.1081 0.1200 13,800 -0.00(-3.23%)
May 28, 2020 0.1445 0.1445 0.1110 0.1240 190,979 -0.02(-11.43%)
May 27, 2020 0.1400 0.1539 0.1250 0.1400 126,458 +0.01(+3.86%)
May 26, 2020 0.1300 0.1399 0.1200 0.1348 133,379 +0.02(+14.72%)
May 22, 2020 0.1000 0.1299 0.1000 0.1175 31,500 -0.00(-2.25%)
May 21, 2020 0.1320 0.1323 0.1001 0.1202 138,416 -0.01(-7.54%)
May 20, 2020 0.1004 0.1395 0.1004 0.1300 106,069 +0.03(+29.48%)
May 19, 2020 0.1325 0.1498 0.1004 0.1004 133,470 -0.03(-25.57%)
May 18, 2020 0.1000 0.1349 0.0710 0.1349 217,940 +0.04(+44.74%)
May 15, 2020 0.0750 0.0999 0.0685 0.0932 65,000 +0.02(+24.27%)
May 14, 2020 0.0723 0.0790 0.0655 0.0750 43,036 -0.00(-5.06%)
May 13, 2020 0.0800 0.0800 0.0650 0.0790 57,890 +0.00(+1.28%)
May 12, 2020 0.0750 0.0949 0.0650 0.0780 233,294 -0.01(-11.26%)
May 11, 2020 0.0815 0.0980 0.0565 0.0879 82,665 +0.03(+49.49%)
May 08, 2020 0.0500 0.0800 0.0451 0.0588 509,800 +0.01(+17.60%)
May 07, 2020 0.0500 0.0500 0.0450 0.0500 57,746 +0.00(+6.38%)
May 06, 2020 0.0450 0.0500 0.0450 0.0470 29,122 -0.00(-1.05%)
May 05, 2020 0.0500 0.0500 0.0450 0.0475 40,191 +0.00(+5.56%)
May 04, 2020 0.0475 0.0499 0.0400 0.0450 26,281 -0.01(-10.00%)
May 01, 2020 0.0500 0.0518 0.0450 0.0500 180,900 +0.00(+5.26%)
Apr 30, 2020 0.0500 0.0500 0.0450 0.0475 71,840 -0.00(-4.62%)
Apr 29, 2020 0.0450 0.0500 0.0450 0.0498 118,616 -0.00(-0.40%)
Apr 28, 2020 0.0500 0.0500 0.0430 0.0500 71,907 +0.00(+0.00%)
Apr 27, 2020 0.0525 0.0525 0.0420 0.0500 119,239 +0.00(+0.00%)
Apr 24, 2020 0.0420 0.0550 0.0420 0.0500 49,700 +0.01(+19.05%)
Apr 23, 2020 0.0525 0.0525 0.0400 0.0420 29,394 -0.00(-6.67%)
Apr 22, 2020 0.0550 0.0550 0.0401 0.0450 5,750 +0.00(+0.00%)
Apr 21, 2020 0.0350 0.0500 0.0350 0.0450 63,428 +0.01(+15.09%)
Apr 20, 2020 0.0550 0.0550 0.0325 0.0391 59,015 -0.00(-3.46%)
Apr 17, 2020 0.0450 0.0500 0.0360 0.0405 34,100 -0.01(-15.62%)
Apr 16, 2020 0.0500 0.0509 0.0400 0.0480 55,241 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0509 0.0480 0.0480 45,922 -0.00(-2.04%)
Apr 14, 2020 0.0500 0.0510 0.0490 0.0490 84,743 -0.00(-3.54%)
Apr 13, 2020 0.0485 0.0550 0.0485 0.0508 84,394 +0.00(+1.60%)
Apr 09, 2020 0.0505 0.0550 0.0485 0.0500 148,000 +0.00(+3.09%)
Apr 08, 2020 0.0535 0.0535 0.0485 0.0485 92,129 -0.00(-1.02%)
Apr 07, 2020 0.0550 0.0550 0.0490 0.0490 109,861 -0.00(-2.00%)
Apr 06, 2020 0.0500 0.0595 0.0500 0.0500 228,104 +0.00(+0.00%)
Apr 03, 2020 0.0573 0.0584 0.0500 0.0500 36,800 -0.00(-9.09%)
Apr 02, 2020 0.0500 0.0580 0.0500 0.0550 59,141 -0.00(-5.01%)
Apr 01, 2020 0.0540 0.0580 0.0500 0.0579 100,495 -0.00(-0.17%)
Mar 31, 2020 0.0500 0.0580 0.0475 0.0580 63,093 +0.01(+28.89%)
Mar 30, 2020 0.0551 0.0650 0.0450 0.0450 160,952 -0.01(-25.00%)
Mar 27, 2020 0.0700 0.0700 0.0500 0.0600 236,400 -0.01(-9.09%)
Mar 26, 2020 0.0700 0.0700 0.0650 0.0660 38,520 +0.00(+1.54%)
Mar 25, 2020 0.0740 0.0740 0.0635 0.0650 67,853 -0.01(-7.14%)
Mar 24, 2020 0.0740 0.0740 0.0670 0.0700 43,765 -0.00(-5.02%)
Mar 23, 2020 0.0670 0.0740 0.0670 0.0737 31,899 +0.01(+10.00%)
Mar 20, 2020 0.0700 0.0700 0.0670 0.0670 49,800 -0.00(-3.74%)
Mar 19, 2020 0.0670 0.0740 0.0670 0.0696 47,474 +0.00(+1.75%)
Mar 18, 2020 0.0670 0.0750 0.0670 0.0684 31,247 -0.00(-2.29%)
Mar 17, 2020 0.0850 0.0900 0.0660 0.0700 16,526 -0.01(-12.50%)
Mar 16, 2020 0.0820 0.0950 0.0600 0.0800 86,885 -0.00(-2.44%)
Mar 13, 2020 0.0900 0.1000 0.0820 0.0820 63,800 -0.01(-8.89%)
Mar 12, 2020 0.1100 0.1150 0.0850 0.0900 109,811 -0.02(-18.18%)
Mar 11, 2020 0.1100 0.1150 0.1100 0.1100 11,349 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.1100 0.1100 51,959 +0.00(+0.00%)
Mar 09, 2020 0.1250 0.1261 0.1050 0.1100 140,725 -0.01(-12.00%)
Mar 06, 2020 0.1370 0.1390 0.1250 0.1250 37,000 -0.01(-10.07%)
Mar 05, 2020 0.1400 0.1400 0.1300 0.1390 15,675 +0.00(+2.96%)
Mar 04, 2020 0.1400 0.1400 0.1300 0.1350 26,008 +0.01(+3.85%)
Mar 03, 2020 0.1375 0.1450 0.1300 0.1300 45,482 -0.00(-1.74%)
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.