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

Co2 Gro Inc (OP: BLONF )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 21, 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 0.3100 0.3100 0.3100 0.3100 100 -0.00(-0.83%)
May 30, 2019 0.3063 0.3126 0.3063 0.3126 7,625 +0.01(+4.20%)
May 29, 2019 0.3000 0.3078 0.2974 0.3000 21,025 -0.01(-3.10%)
May 28, 2019 0.2944 0.3096 0.2910 0.3096 33,900 -0.01(-1.65%)
May 24, 2019 0.3148 0.3148 0.3148 0.3148 4,600 -0.01(-1.62%)
May 23, 2019 0.2998 0.3200 0.2998 0.3200 30,299 +0.01(+3.93%)
May 22, 2019 0.3171 0.3171 0.2975 0.3079 38,909 -0.02(-6.24%)
May 21, 2019 0.4000 0.4000 0.3282 0.3284 70,975 -0.06(-15.79%)
May 20, 2019 0.3889 0.4000 0.3500 0.3900 11,035 +0.04(+10.36%)
May 17, 2019 0.3610 0.3817 0.3500 0.3534 24,800 -0.01(-1.61%)
May 16, 2019 0.3015 0.3713 0.3015 0.3592 39,751 +0.07(+22.26%)
May 15, 2019 0.2745 0.2938 0.2745 0.2938 7,428 +0.02(+8.81%)
May 14, 2019 0.2200 0.2714 0.2200 0.2700 52,101 +0.04(+15.29%)
May 13, 2019 0.2630 0.2716 0.2275 0.2342 111,865 -0.06(-19.99%)
May 10, 2019 0.3001 0.3001 0.2840 0.2927 5,000 +0.00(+0.41%)
May 09, 2019 0.3075 0.3075 0.2806 0.2915 6,204 -0.01(-2.83%)
May 08, 2019 0.3210 0.3250 0.2990 0.3000 52,643 -0.02(-5.66%)
May 07, 2019 0.3096 0.3210 0.3059 0.3180 3,975 +0.01(+2.58%)
May 06, 2019 0.3413 0.3430 0.3100 0.3100 63,000 -0.03(-9.99%)
May 03, 2019 0.3119 0.3444 0.3119 0.3444 5,700 +0.03(+8.64%)
May 02, 2019 0.3839 0.3963 0.3140 0.3170 184,046 -0.06(-15.47%)
May 01, 2019 0.4300 0.4300 0.3590 0.3750 52,398 -0.05(-12.49%)
Apr 30, 2019 0.4210 0.4363 0.4200 0.4285 16,990 +0.02(+6.06%)
Apr 29, 2019 0.4271 0.4271 0.4040 0.4040 31,414 -0.02(-5.41%)
Apr 26, 2019 0.4380 0.4380 0.4120 0.4271 8,200 +0.02(+4.07%)
Apr 25, 2019 0.4200 0.4350 0.4030 0.4104 78,650 -0.03(-7.36%)
Apr 24, 2019 0.4415 0.4430 0.4230 0.4430 15,158 +0.00(+0.18%)
Apr 23, 2019 0.4307 0.4450 0.4158 0.4422 19,044 -0.00(-0.63%)
Apr 22, 2019 0.4426 0.4523 0.4150 0.4450 42,368 +0.00(+0.38%)
Apr 18, 2019 0.4410 0.4600 0.3753 0.4433 133,200 -0.02(-3.76%)
Apr 17, 2019 0.4927 0.5266 0.4606 0.4606 107,565 -0.01(-1.35%)
Apr 16, 2019 0.4282 0.4683 0.4247 0.4669 25,910 +0.05(+11.01%)
Apr 15, 2019 0.4176 0.4527 0.3887 0.4206 104,068 +0.04(+11.39%)
Apr 12, 2019 0.3528 0.3852 0.3528 0.3776 29,100 +0.02(+6.97%)
Apr 11, 2019 0.3540 0.3572 0.3430 0.3530 9,025 -0.00(-0.95%)
Apr 10, 2019 0.3281 0.3588 0.3281 0.3564 100,329 +0.04(+11.69%)
Apr 09, 2019 0.3280 0.3345 0.3191 0.3191 22,934 -0.01(-2.27%)
Apr 08, 2019 0.3191 0.3265 0.3079 0.3265 81,749 +0.01(+3.49%)
Apr 05, 2019 0.3193 0.3200 0.3063 0.3155 18,000 -0.00(-0.50%)
Apr 04, 2019 0.2950 0.3171 0.2950 0.3171 113,348 +0.01(+2.49%)
Apr 03, 2019 0.3200 0.3230 0.3094 0.3094 25,563 +0.00(+1.44%)
Apr 02, 2019 0.3267 0.3267 0.3050 0.3050 10,630 -0.02(-6.21%)
Apr 01, 2019 0.3330 0.3410 0.3185 0.3252 39,254 +0.01(+2.26%)
Mar 29, 2019 0.3050 0.3296 0.3050 0.3180 28,400 +0.05(+17.78%)
Mar 28, 2019 0.2735 0.2735 0.2700 0.2700 5,128 -0.01(-2.88%)
Mar 27, 2019 0.3162 0.3191 0.2703 0.2780 70,265 -0.03(-10.32%)
Mar 26, 2019 0.3471 0.3471 0.2926 0.3100 148,740 -0.04(-12.55%)
Mar 25, 2019 0.3203 0.3589 0.3061 0.3545 45,330 +0.05(+17.38%)
Mar 22, 2019 0.3058 0.3340 0.2980 0.3020 131,500 +0.02(+7.32%)
Mar 21, 2019 0.2889 0.2900 0.2800 0.2814 17,965 -0.01(-2.29%)
Mar 20, 2019 0.2741 0.2880 0.2738 0.2880 35,940 +0.03(+10.39%)
Mar 19, 2019 0.2600 0.2720 0.2590 0.2609 50,540 -0.00(-0.57%)
Mar 18, 2019 0.2530 0.2640 0.2450 0.2624 103,301 +0.02(+6.36%)
Mar 15, 2019 0.2529 0.2536 0.2374 0.2467 49,500 +0.00(+0.90%)
Mar 14, 2019 0.2343 0.2476 0.2260 0.2445 16,230 +0.00(+0.12%)
Mar 13, 2019 0.2364 0.2460 0.2338 0.2442 20,245 +0.00(+0.33%)
Mar 12, 2019 0.2537 0.2537 0.2434 0.2434 14,810 +0.00(+0.79%)
Mar 11, 2019 0.2538 0.2549 0.2298 0.2415 35,134 -0.01(-5.26%)
Mar 08, 2019 0.2536 0.2627 0.2440 0.2549 146,900 -0.03(-9.29%)
Mar 07, 2019 0.2500 0.3000 0.2500 0.2810 115,885 +0.04(+14.69%)
Mar 06, 2019 0.2390 0.2450 0.2337 0.2450 34,108 +0.02(+7.46%)
Mar 05, 2019 0.2289 0.2348 0.2252 0.2280 35,684 +0.00(+0.44%)
Mar 04, 2019 0.2140 0.2377 0.2140 0.2270 123,203 +0.01(+5.09%)
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.