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

Co2 Gro Inc (OP: BLONF )

0.0100 -0.0001 (-0.99%)
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 (%)
Sep 30, 2019 0.2250 0.2250 0.2069 0.2075 17,185 -0.02(-6.87%)
Sep 27, 2019 0.2228 0.2228 0.2228 0.2228 1,000 +0.02(+12.53%)
Sep 26, 2019 0.1795 0.2017 0.1795 0.1980 23,170 +0.02(+10.31%)
Sep 25, 2019 0.1693 0.2022 0.1693 0.1795 21,164 +0.01(+3.22%)
Sep 24, 2019 0.1772 0.1890 0.1739 0.1739 69,046 -0.02(-12.39%)
Sep 23, 2019 0.1590 0.1985 0.1590 0.1985 24,852 +0.00(+2.32%)
Sep 20, 2019 0.1734 0.1980 0.1734 0.1940 1,400 +0.01(+4.36%)
Sep 18, 2019 0.1859 0.1859 0.1859 0 -0.00(-2.16%)
Sep 17, 2019 0.1900 0.1959 0.1900 0.1900 10,197 +0.00(+1.01%)
Sep 16, 2019 0.2000 0.2000 0.1881 0.1881 20,433 -0.02(-10.00%)
Sep 13, 2019 0.2089 0.2090 0.2061 0.2090 6,300 +0.02(+9.71%)
Sep 12, 2019 0.2010 0.2055 0.1905 0.1905 54,126 -0.01(-4.75%)
Sep 11, 2019 0.2110 0.2300 0.1940 0.2000 52,092 -0.01(-4.31%)
Sep 10, 2019 0.2185 0.2185 0.2090 0.2090 2,521 -0.01(-4.13%)
Sep 09, 2019 0.2180 0.2180 0.2180 0.2180 180 -0.01(-5.22%)
Sep 06, 2019 0.2215 0.2300 0.2215 0.2300 17,600 +0.01(+3.05%)
Sep 04, 2019 0.2232 0.2232 0.2232 0 +0.02(+9.41%)
Sep 03, 2019 0.2200 0.2200 0.2040 0.2040 7,432 -0.02(-10.21%)
Aug 30, 2019 0.2301 0.2301 0.2200 0.2272 21,500 -0.00(-0.44%)
Aug 29, 2019 0.2282 0.2310 0.2282 0.2282 7,567 -0.00(-0.78%)
Aug 28, 2019 0.2258 0.2310 0.2258 0.2300 6,525 +0.00(+0.92%)
Aug 27, 2019 0.2370 0.2385 0.2200 0.2279 36,622 -0.00(-1.72%)
Aug 26, 2019 0.2143 0.2430 0.2143 0.2319 44,800 -0.00(-1.24%)
Aug 23, 2019 0.2177 0.2348 0.2177 0.2348 3,900 +0.02(+11.81%)
Aug 22, 2019 0.2540 0.2540 0.2100 0.2100 113,837 -0.05(-17.97%)
Aug 21, 2019 0.2560 0.2560 0.2560 0.2560 1,500 -0.01(-1.92%)
Aug 20, 2019 0.2488 0.2640 0.2488 0.2610 24,190 -0.00(-1.55%)
Aug 19, 2019 0.2510 0.2651 0.2510 0.2651 2,155 +0.01(+1.96%)
Aug 15, 2019 0.2600 0.2600 0.2600 0 +0.01(+3.13%)
Aug 14, 2019 0.2470 0.2521 0.2380 0.2521 71,705 +0.00(+0.04%)
Aug 13, 2019 0.2480 0.2550 0.2385 0.2520 48,477 +0.00(+0.00%)
Aug 12, 2019 0.2478 0.2520 0.2399 0.2520 14,737 -0.01(-3.45%)
Aug 09, 2019 0.2454 0.2610 0.2454 0.2610 31,200 -0.01(-2.76%)
Aug 08, 2019 0.2460 0.2690 0.2460 0.2684 17,820 +0.02(+7.02%)
Aug 07, 2019 0.2531 0.2585 0.2508 0.2508 5,000 -0.01(-3.39%)
Aug 06, 2019 0.2606 0.2610 0.2596 0.2596 10,473 +0.02(+8.17%)
Aug 05, 2019 0.2400 0.2401 0.2400 0.2400 21,600 -0.03(-10.31%)
Aug 02, 2019 0.2560 0.2676 0.2560 0.2676 35,800 +0.03(+11.50%)
Aug 01, 2019 0.2657 0.2657 0.2400 0.2400 31,302 -0.02(-8.26%)
Jul 31, 2019 0.2584 0.2626 0.2584 0.2616 1,485 +0.02(+9.00%)
Jul 30, 2019 0.2616 0.2616 0.2400 0.2400 30,651 -0.01(-5.29%)
Jul 29, 2019 0.2650 0.2650 0.2534 0.2534 2,100 -0.01(-4.02%)
Jul 26, 2019 0.2650 0.2650 0.2464 0.2640 10,800 +0.02(+10.00%)
Jul 25, 2019 0.2312 0.2480 0.2312 0.2400 15,500 +0.01(+3.36%)
Jul 24, 2019 0.2650 0.2650 0.2322 0.2322 32,162 -0.04(-13.94%)
Jul 23, 2019 0.2642 0.2756 0.2642 0.2698 42,785 +0.01(+4.41%)
Jul 22, 2019 0.2710 0.2880 0.2584 0.2584 73,867 -0.01(-3.94%)
Jul 19, 2019 0.2657 0.2700 0.2657 0.2690 14,100 -0.00(-0.74%)
Jul 18, 2019 0.2753 0.2765 0.2580 0.2710 40,585 -0.01(-3.83%)
Jul 17, 2019 0.2910 0.2910 0.2779 0.2818 19,975 +0.02(+6.06%)
Jul 16, 2019 0.2790 0.2850 0.2637 0.2657 31,613 -0.03(-9.99%)
Jul 15, 2019 0.2770 0.2971 0.2770 0.2952 33,239 +0.01(+3.29%)
Jul 12, 2019 0.2740 0.2881 0.2647 0.2858 22,300 -0.00(-0.49%)
Jul 11, 2019 0.2868 0.2900 0.2868 0.2872 41,299 -0.02(-7.35%)
Jul 10, 2019 0.3109 0.3190 0.2970 0.3100 40,365 +0.03(+10.67%)
Jul 09, 2019 0.3122 0.3299 0.2679 0.2801 40,143 -0.04(-11.61%)
Jul 08, 2019 0.3131 0.3169 0.3130 0.3169 3,708 +0.02(+4.97%)
Jul 05, 2019 0.3092 0.3140 0.2877 0.3019 13,000 -0.01(-1.95%)
Jul 03, 2019 0.3070 0.3079 0.3070 0.3079 2,200 -0.03(-9.44%)
Jul 02, 2019 0.3400 0.3400 0.3400 135 +0.00(+0.00%)
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.