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

Co2 Gro Inc (OP: BLONF )

0.0250 +0.0095 (+61.29%)
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 (%)
Sep 28, 2018 0.1429 0.1429 0.1429 0.1429 7,000 +0.00(+0.56%)
Sep 27, 2018 0.1494 0.1494 0.1415 0.1421 3,346 -0.02(-12.34%)
Sep 26, 2018 0.1621 0.1621 0.1621 0.1621 2,000 -0.00(-0.18%)
Sep 25, 2018 0.1623 0.1624 0.1584 0.1624 1,899 +0.01(+6.84%)
Sep 24, 2018 0.1511 0.1520 0.1470 0.1520 6,000 +0.00(+3.33%)
Sep 21, 2018 0.1455 0.1471 0.1455 0.1471 10,000 -0.00(-1.93%)
Sep 20, 2018 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-5.06%)
Sep 18, 2018 0.1580 0.1580 0.1580 0 +0.00(+0.25%)
Sep 17, 2018 0.1653 0.1653 0.1576 0.1576 3,600 -0.00(-2.23%)
Sep 14, 2018 0.1594 0.1689 0.1520 0.1612 11,300 +0.01(+8.19%)
Sep 12, 2018 0.1490 0.1490 0.1490 0 +0.00(+1.57%)
Sep 11, 2018 0.1522 0.1522 0.1467 0.1467 7,820 -0.01(-8.88%)
Sep 10, 2018 0.1610 0.1610 0.1578 0.1610 4,100 -0.01(-6.40%)
Sep 06, 2018 0.1720 0.1720 0.1720 0 -0.01(-2.82%)
Aug 30, 2018 0.1770 0.1770 0.1770 0 -0.00(-1.67%)
Aug 29, 2018 0.1819 0.1819 0.1739 0.1800 22,000 +0.01(+2.86%)
Aug 28, 2018 0.1720 0.1750 0.1610 0.1750 10,611 +0.01(+9.37%)
Aug 24, 2018 0.1600 0.1600 0.1600 0 +0.01(+5.33%)
Aug 23, 2018 0.1519 0.1519 0.1519 0.1519 1,000 -0.02(-12.04%)
Aug 22, 2018 0.1727 0.1727 0.1727 0.1727 5,000 +0.01(+5.89%)
Aug 15, 2018 0.1631 0.1631 0.1631 0 -0.03(-13.66%)
Aug 08, 2018 0.1889 0.1889 0.1889 0 -0.00(-0.53%)
Aug 07, 2018 0.1962 0.1962 0.1899 0.1899 2,684 +0.01(+8.45%)
Aug 01, 2018 0.1751 0.1751 0.1751 0 +0.01(+5.80%)
Jul 30, 2018 0.1655 0.1655 0.1655 0 +0.00(+1.53%)
Jul 27, 2018 0.1630 0.1630 0.1630 0.1630 8,000 -0.04(-19.31%)
Jul 26, 2018 0.2176 0.2176 0.2020 0.2020 11,500 +0.00(+1.00%)
Jul 25, 2018 0.1975 0.2000 0.1975 0.2000 3,500 +0.01(+5.26%)
Jul 24, 2018 0.1918 0.2053 0.1900 0.1900 5,065 -0.01(-5.66%)
Jul 23, 2018 0.1921 0.2051 0.1921 0.2014 26,100 -0.01(-2.99%)
Jul 20, 2018 0.2000 0.2076 0.2000 0.2076 3,005 -0.01(-4.11%)
Jul 17, 2018 0.2165 0.2165 0.2165 0 -0.01(-3.48%)
Jul 16, 2018 0.2243 0.2243 0.2243 0.2243 1,000 +0.04(+20.01%)
Jul 13, 2018 0.1856 0.1869 0.1856 0.1869 3,300 +0.00(+0.27%)
Jul 10, 2018 0.1864 0.1864 0.1864 0 +0.05(+32.10%)
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.