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

Co2 Gro Inc (OP: BLONF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 16, 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 (%)
Jun 28, 2019 0.3038 0.3050 0.3000 0.3050 1,000 +0.00(+0.49%)
Jun 27, 2019 0.2950 0.3035 0.2840 0.3035 17,158 +0.01(+3.41%)
Jun 26, 2019 0.2929 0.2999 0.2801 0.2935 51,539 -0.01(-1.84%)
Jun 25, 2019 0.3135 0.3135 0.2921 0.2990 11,744 -0.00(-0.80%)
Jun 24, 2019 0.3020 0.3090 0.2939 0.3014 18,800 -0.01(-2.96%)
Jun 21, 2019 0.3113 0.3179 0.3020 0.3106 38,300 +0.00(+0.19%)
Jun 20, 2019 0.2740 0.3160 0.2740 0.3100 13,375 +0.01(+3.64%)
Jun 19, 2019 0.3000 0.3180 0.2906 0.2991 11,929 +0.01(+3.14%)
Jun 18, 2019 0.2794 0.2900 0.2794 0.2900 29,927 +0.00(+0.80%)
Jun 17, 2019 0.3200 0.3265 0.2877 0.2877 75,902 -0.02(-6.98%)
Jun 14, 2019 0.3403 0.3403 0.3020 0.3093 44,100 -0.02(-6.27%)
Jun 13, 2019 0.3305 0.3321 0.3300 0.3300 24,886 -0.00(-0.24%)
Jun 12, 2019 0.3500 0.3500 0.3288 0.3308 67,380 -0.02(-4.53%)
Jun 11, 2019 0.3700 0.3700 0.3390 0.3465 96,770 +0.00(+0.14%)
Jun 10, 2019 0.3710 0.3970 0.3393 0.3460 163,018 -0.01(-1.93%)
Jun 07, 2019 0.3554 0.3613 0.3400 0.3528 67,500 +0.02(+4.75%)
Jun 06, 2019 0.3155 0.3420 0.3155 0.3368 133,887 +0.02(+6.51%)
Jun 05, 2019 0.3100 0.3340 0.2800 0.3162 86,667 +0.01(+4.49%)
Jun 04, 2019 0.3133 0.3133 0.2731 0.3026 36,044 +0.01(+2.82%)
Jun 03, 2019 0.2950 0.3050 0.2943 0.2943 10,457 -0.02(-5.06%)
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%)
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.