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

Co2 Gro Inc (OP: BLONF )

0.0433 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 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 (%)
Jul 31, 2023 0.0630 0 -0.00(-0.32%)
Jul 28, 2023 0.0632 0.0633 0.0632 0.0632 38,000 -0.01(-9.84%)
Jul 26, 2023 0.0701 0 -0.00(-6.53%)
Jul 19, 2023 0.0750 2 -0.00(-6.02%)
Jul 18, 2023 0.0750 0.0798 0.0750 0.0798 10,000 -0.00(-1.72%)
Jul 13, 2023 0.0812 0 -0.00(-4.47%)
Jul 10, 2023 0.0850 0 +0.01(+12.58%)
Jul 05, 2023 0.0755 0 -0.01(-6.79%)
Jun 30, 2023 0.0810 0 +0.00(+1.25%)
Jun 27, 2023 0.0800 0 -0.01(-10.11%)
Jun 26, 2023 0.0890 0.0890 0.0890 0.0890 22,416 +0.01(+11.95%)
Jun 23, 2023 0.0760 0.0795 0.0760 0.0795 20,000 +0.00(+4.61%)
Jun 21, 2023 0.0760 0 +0.00(+2.01%)
Jun 15, 2023 0.0745 0 +0.01(+9.56%)
Jun 14, 2023 0.0702 0.0720 0.0680 0.0680 16,984 -0.01(-13.92%)
Jun 13, 2023 0.0790 0.0790 0.0753 0.0790 66,800 +0.01(+6.76%)
Jun 12, 2023 0.0656 0.0740 0.0656 0.0740 12,937 +0.00(+3.06%)
Jun 09, 2023 0.0718 0.0718 0.0718 0.0718 1,000 +0.00(+2.57%)
Jun 08, 2023 0.0770 0.0770 0.0700 0.0700 35,050 -0.00(-3.45%)
Jun 07, 2023 0.0646 0.0840 0.0646 0.0725 40,546 -0.00(-3.07%)
Jun 06, 2023 0.0748 0.0748 0.0748 0.0748 5,002 +0.00(+3.89%)
Jun 05, 2023 0.0720 0.0720 0.0720 0.0720 16,794 -0.01(-7.69%)
Jun 02, 2023 0.0780 0.0780 0.0780 0.0780 1,000 +0.02(+26.62%)
Jun 01, 2023 0.0765 0.0800 0.0616 0.0616 29,000 -0.01(-17.87%)
May 31, 2023 0.0846 0.0846 0.0738 0.0750 20,785 +0.00(+4.90%)
May 30, 2023 0.0715 0.0715 0.0715 0.0715 10,690 -0.00(-0.69%)
May 26, 2023 0.0940 0.0940 0.0720 0.0720 2,285 -0.00(-1.23%)
May 19, 2023 0.0729 0 -0.01(-13.52%)
May 17, 2023 0.0843 0 +0.00(+1.57%)
May 16, 2023 0.0830 0.0830 0.0830 0.0830 7,000 +0.00(+0.00%)
May 11, 2023 0.0830 0 -0.00(-4.60%)
May 09, 2023 0.0870 0 +0.01(+8.34%)
May 08, 2023 0.0803 0.0803 0.0803 0.0803 9,000 -0.01(-6.30%)
May 03, 2023 0.0857 0 -0.00(-3.16%)
Apr 28, 2023 0.0885 0 -0.01(-9.69%)
Apr 26, 2023 0.0980 0 +0.01(+11.49%)
Apr 25, 2023 0.0885 0.0885 0.0879 0.0879 1,400 +0.00(+3.41%)
Apr 24, 2023 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-9.57%)
Apr 21, 2023 0.0957 0.0957 0.0870 0.0940 26,200 -0.00(-1.78%)
Apr 19, 2023 0.0957 0 +0.00(+5.16%)
Apr 18, 2023 0.0910 0.0910 0.0910 0.0910 20,000 -0.00(-1.09%)
Apr 13, 2023 0.0920 0 -0.02(-16.36%)
Apr 12, 2023 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Apr 11, 2023 0.1100 0.1100 0.1100 0.1100 5,000 +0.02(+20.88%)
Apr 10, 2023 0.0910 0.0910 0.0910 0.0910 2,190 -0.02(-17.27%)
Apr 06, 2023 0.1100 0.1100 0.1100 0.1100 4,500 +0.02(+20.88%)
Apr 04, 2023 0.0910 0 -0.02(-17.27%)
Mar 31, 2023 0.1100 0 +0.01(+8.91%)
Mar 30, 2023 0.1010 0.1010 0.1010 0.1010 200 +0.01(+10.99%)
Mar 29, 2023 0.0910 0.0910 0.0910 0.0910 6,200 -0.00(-2.15%)
Mar 28, 2023 0.0930 0.0930 0.0930 0.0930 500 -0.03(-22.50%)
Mar 23, 2023 0.1200 0 +0.01(+11.63%)
Mar 22, 2023 0.1071 0.1075 0.1071 0.1075 853 -0.02(-14.68%)
Mar 21, 2023 0.1260 0.1260 0.1260 0.1260 5,000 +0.00(+0.00%)
Mar 17, 2023 0.1260 0 -0.01(-5.97%)
Mar 16, 2023 0.1340 0.1340 0.1340 0.1340 200 +0.01(+7.54%)
Mar 13, 2023 0.1246 0 -0.01(-3.93%)
Mar 10, 2023 0.1288 0.1297 0.1288 0.1297 1,535 +0.02(+14.78%)
Mar 07, 2023 0.1130 28 -0.01(-6.46%)
Mar 06, 2023 0.1249 0.1249 0.1208 0.1208 3,165 -0.02(-11.95%)
Mar 03, 2023 0.1151 0.1372 0.1151 0.1372 2,000 +0.02(+19.30%)
Mar 02, 2023 0.0983 0.1150 0.0983 0.1150 7,500 +0.01(+15.00%)
Feb 27, 2023 0.1000 0 -0.01(-5.66%)
Feb 23, 2023 0.1060 0 +0.01(+6.00%)
Feb 21, 2023 0.1000 0 +0.00(+2.56%)
Feb 16, 2023 0.0975 0 -0.00(-4.13%)
Feb 14, 2023 0.1017 0 -0.01(-4.69%)
Feb 13, 2023 0.1067 0.1067 0.1067 0.1067 500 +0.01(+7.78%)
Feb 10, 2023 0.0990 0.0990 0.0990 0.0990 750 +0.00(+5.10%)
Feb 08, 2023 0.0942 0 +0.00(+2.39%)
Feb 03, 2023 0.0920 0 -0.00(-0.97%)
Feb 01, 2023 0.0929 0 +0.01(+6.41%)
Jan 30, 2023 0.0873 0 +0.01(+7.64%)
Jan 24, 2023 0.0811 0 -0.00(-0.49%)
Jan 23, 2023 0.0815 0.0815 0.0815 0.0815 750 +0.00(+3.69%)
Jan 20, 2023 0.0940 0.0940 0.0767 0.0786 11,200 -0.01(-12.37%)
Jan 18, 2023 0.0897 0 +0.01(+18.65%)
Jan 06, 2023 0.0756 0 +0.01(+8.00%)
Dec 30, 2022 0.0700 0 -0.02(-26.24%)
Dec 29, 2022 0.0916 0.0949 0.0916 0.0949 5,100 +0.01(+14.34%)
Dec 28, 2022 0.0830 0.0830 0.0830 0.0830 1,000 +0.02(+27.69%)
Dec 27, 2022 0.0650 0.0650 0.0650 0.0650 3,022 -0.00(-3.56%)
Dec 23, 2022 0.0674 0.0674 0.0674 0.0674 9,070 +0.00(+3.69%)
Dec 15, 2022 0.0650 0 -0.01(-8.71%)
Dec 14, 2022 0.0712 0.0712 0.0712 0.0712 920 +0.00(+0.00%)
Dec 13, 2022 0.0712 0.0712 0.0712 0.0712 9,990 -0.00(-4.04%)
Dec 12, 2022 0.0742 0.0742 0.0742 0.0742 9,990 +0.00(+2.77%)
Dec 08, 2022 0.0722 0 +0.01(+11.08%)
Dec 06, 2022 0.0650 0 -0.00(-4.41%)
Dec 05, 2022 0.0680 0.0680 0.0680 0.0680 10,000 +0.01(+16.04%)
Nov 28, 2022 0.0586 0 -0.02(-22.49%)
Nov 18, 2022 0.0756 0 +0.01(+8.00%)
Nov 14, 2022 0.0700 0 -0.00(-1.55%)
Nov 10, 2022 0.0711 1,150 -0.01(-13.40%)
Nov 09, 2022 0.0821 0.0821 0.0821 0.0821 4,188 -0.00(-3.30%)
Nov 08, 2022 0.0849 0.0849 0.0849 0.0849 4,545 +0.00(+4.43%)
Nov 07, 2022 0.0813 0.0813 0.0813 0.0813 2,000 +0.00(+4.23%)
Nov 02, 2022 0.0780 0 -0.02(-16.22%)
Oct 28, 2022 0.0931 50 +0.02(+25.64%)
Oct 25, 2022 0.0741 0 +0.00(+0.41%)
Oct 24, 2022 0.0738 0.0739 0.0738 0.0738 4,000 -0.00(-0.40%)
Oct 19, 2022 0.0741 29 -0.00(-0.27%)
Oct 17, 2022 0.0743 0 -0.02(-17.63%)
Oct 14, 2022 0.0801 0.0902 0.0801 0.0902 12,000 +0.00(+4.76%)
Oct 13, 2022 0.0861 0.0861 0.0861 0.0861 4,000 -0.00(-1.03%)
Oct 11, 2022 0.0870 0 -0.00(-1.25%)
Oct 05, 2022 0.0881 0 +0.01(+10.12%)
Sep 30, 2022 0.0800 0 +0.00(+0.00%)
Sep 27, 2022 0.0800 0 -0.02(-16.49%)
Sep 22, 2022 0.0958 0 +0.00(+3.23%)
Sep 16, 2022 0.0928 0 -0.01(-7.20%)
Sep 13, 2022 0.1000 0 -0.01(-4.94%)
Sep 12, 2022 0.1057 0.1057 0.1052 0.1052 2,600 +0.01(+5.20%)
Sep 09, 2022 0.1236 0.1236 0.1000 0.1000 13,100 -0.01(-9.09%)
Sep 08, 2022 0.1170 0.1240 0.1100 0.1100 28,000 -0.01(-12.00%)
Sep 06, 2022 0.1250 80 +0.01(+4.17%)
Aug 31, 2022 0.1200 0 +0.01(+9.09%)
Aug 30, 2022 0.1000 0.1100 0.1000 0.1100 8,533 +0.01(+10.00%)
Aug 29, 2022 0.1000 0.1126 0.1000 0.1000 13,878 -0.01(-6.10%)
Aug 26, 2022 0.1065 0.1065 0.1065 0.1065 700 -0.00(-3.18%)
Aug 25, 2022 0.1100 0.1100 0.1100 0.1100 4,545 +0.01(+10.00%)
Aug 24, 2022 0.1000 0.1000 0.1000 0.1000 250 -0.01(-6.54%)
Aug 18, 2022 0.1070 0 -0.00(-3.08%)
Aug 17, 2022 0.1104 0.1180 0.1104 0.1104 10,250 -0.01(-5.07%)
Aug 15, 2022 0.1163 0 +0.00(+1.13%)
Aug 12, 2022 0.1150 0.1150 0.1000 0.1150 2,500 +0.01(+15.00%)
Aug 11, 2022 0.1000 0.1075 0.1000 0.1000 8,000 -0.01(-13.04%)
Aug 09, 2022 0.1150 100 +0.00(+0.09%)
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.