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

Crowdgather Inc (OP: CRWG )

N/A UNCHANGED
Last Price Updated: 3:35 PM EDT, Oct 25, 2022 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 28, 2021 0.0078 0.0084 0.0068 0.0069 71,001 -0.00(-1.43%)
May 27, 2021 0.0088 0.0088 0.0070 0.0070 68,835 -0.00(-10.26%)
May 26, 2021 0.0100 0.0100 0.0069 0.0078 515,779 -0.00(-22.00%)
May 25, 2021 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-0.99%)
May 24, 2021 0.0102 0.0102 0.0081 0.0101 29,677 +0.00(+12.22%)
May 21, 2021 0.0090 0.0090 0.0090 0.0090 38,000 -0.00(-8.16%)
May 20, 2021 0.0119 0.0119 0.0098 0.0098 17,200 -0.00(-6.67%)
May 19, 2021 0.0090 0.0120 0.0090 0.0105 44,716 +0.00(+16.67%)
May 18, 2021 0.0081 0.0120 0.0081 0.0090 67,362 -0.00(-1.10%)
May 17, 2021 0.0115 0.0120 0.0091 0.0091 45,200 -0.00(-4.21%)
May 14, 2021 0.0140 0.0140 0.0095 0.0095 78,288 +0.00(+1.06%)
May 13, 2021 0.0102 0.0139 0.0088 0.0094 146,243 -0.01(-36.05%)
May 12, 2021 0.0149 0.0149 0.0101 0.0147 31,981 +0.00(+45.54%)
May 11, 2021 0.0120 0.0150 0.0101 0.0101 231,004 -0.00(-12.17%)
May 10, 2021 0.0148 0.0160 0.0101 0.0115 129,539 -0.00(-4.17%)
May 07, 2021 0.0081 0.0150 0.0081 0.0120 78,945 +0.00(+37.93%)
May 06, 2021 0.0110 0.0110 0.0084 0.0087 77,152 -0.00(-20.91%)
May 05, 2021 0.0108 0.0110 0.0108 0.0110 35,800 +0.00(+0.00%)
May 04, 2021 0.0085 0.0110 0.0085 0.0110 57,133 +0.00(+10.00%)
May 03, 2021 0.0085 0.0125 0.0085 0.0100 205,898 +0.00(+11.11%)
Apr 30, 2021 0.0110 0.0110 0.0090 0.0090 32,500 +0.00(+5.88%)
Apr 29, 2021 0.0082 0.0087 0.0082 0.0085 11,000 -0.00(-1.16%)
Apr 28, 2021 0.0100 0.0100 0.0080 0.0086 255,086 +0.00(+0.00%)
Apr 27, 2021 0.0100 0.0100 0.0086 0.0086 47,737 -0.00(-14.00%)
Apr 26, 2021 0.0105 0.0110 0.0090 0.0100 85,400 -0.00(-9.09%)
Apr 23, 2021 0.0088 0.0110 0.0088 0.0110 117,300 +0.00(+27.91%)
Apr 22, 2021 0.0110 0.0110 0.0086 0.0086 267,962 -0.00(-14.00%)
Apr 21, 2021 0.0095 0.0110 0.0080 0.0100 284,100 +0.00(+16.28%)
Apr 20, 2021 0.0101 0.0120 0.0086 0.0086 153,997 -0.00(-14.85%)
Apr 19, 2021 0.0100 0.0101 0.0085 0.0101 98,728 +0.00(+1.00%)
Apr 16, 2021 0.0100 0.0100 0.0076 0.0100 149,200 +0.00(+29.87%)
Apr 15, 2021 0.0088 0.0100 0.0077 0.0077 178,533 -0.00(-11.49%)
Apr 14, 2021 0.0078 0.0100 0.0077 0.0087 116,405 -0.00(-13.00%)
Apr 13, 2021 0.0100 0.0100 0.0090 0.0100 69,500 +0.00(+11.11%)
Apr 12, 2021 0.0100 0.0100 0.0075 0.0090 260,663 -0.00(-14.29%)
Apr 09, 2021 0.0086 0.0105 0.0086 0.0105 136,000 +0.00(+15.38%)
Apr 08, 2021 0.0105 0.0105 0.0091 0.0091 125,183 -0.00(-4.21%)
Apr 07, 2021 0.0108 0.0109 0.0095 0.0095 38,830 -0.00(-2.06%)
Apr 06, 2021 0.0100 0.0108 0.0086 0.0097 114,000 -0.00(-3.00%)
Apr 05, 2021 0.0088 0.0108 0.0087 0.0100 8,850 +0.00(+14.94%)
Apr 01, 2021 0.0127 0.0127 0.0087 0.0087 59,100 +0.00(+0.00%)
Mar 31, 2021 0.0109 0.0118 0.0087 0.0087 317,471 -0.00(-3.33%)
Mar 30, 2021 0.0091 0.0109 0.0090 0.0090 345,229 -0.00(-1.10%)
Mar 29, 2021 0.0127 0.0127 0.0091 0.0091 25,500 -0.00(-17.27%)
Mar 26, 2021 0.0130 0.0130 0.0091 0.0110 77,900 -0.00(-15.38%)
Mar 25, 2021 0.0130 0.0130 0.0090 0.0130 257,814 +0.00(+44.44%)
Mar 24, 2021 0.0119 0.0119 0.0090 0.0090 164,040 -0.00(-5.26%)
Mar 23, 2021 0.0085 0.0150 0.0085 0.0095 35,314 +0.00(+4.40%)
Mar 22, 2021 0.0200 0.0200 0.0091 0.0091 512,039 -0.00(-18.02%)
Mar 19, 2021 0.0108 0.0200 0.0094 0.0111 969,800 +0.00(+23.33%)
Mar 18, 2021 0.0109 0.0109 0.0090 0.0090 72,269 +0.00(+4.65%)
Mar 17, 2021 0.0109 0.0109 0.0085 0.0086 16,332 -0.00(-21.82%)
Mar 16, 2021 0.0090 0.0113 0.0080 0.0110 117,827 +0.00(+22.22%)
Mar 15, 2021 0.0090 0.0100 0.0080 0.0090 272,790 +0.00(+12.50%)
Mar 12, 2021 0.0073 0.0110 0.0073 0.0080 229,500 +0.00(+11.11%)
Mar 11, 2021 0.0080 0.0145 0.0071 0.0072 174,716 -0.00(-15.29%)
Mar 10, 2021 0.0089 0.0119 0.0062 0.0085 517,106 -0.00(-5.56%)
Mar 09, 2021 0.0150 0.0150 0.0089 0.0090 22,455 +0.00(+0.00%)
Mar 08, 2021 0.0130 0.0159 0.0088 0.0090 299,474 -0.00(-30.77%)
Mar 05, 2021 0.0088 0.0150 0.0088 0.0130 240,000 +0.00(+9.24%)
Mar 04, 2021 0.0138 0.0160 0.0088 0.0119 211,228 -0.00(-0.83%)
Mar 03, 2021 0.0109 0.0120 0.0100 0.0120 100,444 +0.00(+10.09%)
Mar 02, 2021 0.0088 0.0160 0.0088 0.0109 183,110 -0.00(-23.24%)
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.