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

Co2 Gro Inc (OP: BLONF )

0.0100 -0.0004 (-3.85%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 1, 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 (%)
Apr 30, 2021 0.2600 0.2870 0.2600 0.2601 26,700 -0.00(-1.10%)
Apr 29, 2021 0.2720 0.2720 0.2500 0.2630 75,357 +0.01(+2.61%)
Apr 28, 2021 0.2503 0.2789 0.2400 0.2563 36,761 -0.00(-1.42%)
Apr 27, 2021 0.2659 0.2660 0.2583 0.2600 5,801 +0.01(+2.28%)
Apr 26, 2021 0.2510 0.2545 0.2400 0.2542 21,600 +0.01(+2.87%)
Apr 23, 2021 0.2401 0.2482 0.2401 0.2471 15,500 +0.00(+1.65%)
Apr 22, 2021 0.2605 0.2634 0.2420 0.2431 13,371 -0.00(-1.82%)
Apr 21, 2021 0.2500 0.2558 0.2476 0.2476 28,851 +0.01(+3.17%)
Apr 20, 2021 0.2600 0.2600 0.2400 0.2400 31,041 -0.01(-4.19%)
Apr 19, 2021 0.2788 0.2788 0.2505 0.2505 32,199 -0.02(-8.28%)
Apr 16, 2021 0.2825 0.2825 0.2731 0.2731 11,000 -0.01(-2.29%)
Apr 15, 2021 0.2796 0.2860 0.2649 0.2795 11,823 -0.00(-1.27%)
Apr 14, 2021 0.2810 0.2831 0.2673 0.2831 8,680 +0.00(+1.11%)
Apr 13, 2021 0.2820 0.2820 0.2631 0.2800 31,790 -0.01(-2.78%)
Apr 12, 2021 0.2823 0.2880 0.2800 0.2880 11,008 -0.00(-0.69%)
Apr 09, 2021 0.2710 0.3000 0.2710 0.2900 7,800 +0.01(+4.17%)
Apr 08, 2021 0.2917 0.3000 0.2759 0.2784 8,091 +0.00(+1.02%)
Apr 07, 2021 0.2900 0.2900 0.2756 0.2756 3,050 +0.00(+0.66%)
Apr 06, 2021 0.2600 0.2928 0.2600 0.2738 44,215 +0.03(+14.08%)
Apr 05, 2021 0.2507 0.2507 0.2400 0.2400 16,133 -0.02(-5.88%)
Apr 01, 2021 0.2551 0.2650 0.2463 0.2550 12,200 +0.01(+3.41%)
Mar 31, 2021 0.2600 0.2600 0.2400 0.2466 24,682 -0.01(-4.12%)
Mar 30, 2021 0.2600 0.2600 0.2502 0.2572 6,099 -0.00(-0.31%)
Mar 29, 2021 0.2500 0.2632 0.2429 0.2580 26,070 +0.01(+4.58%)
Mar 26, 2021 0.2506 0.2600 0.2467 0.2467 1,300 -0.01(-5.12%)
Mar 25, 2021 0.2558 0.2600 0.2374 0.2600 49,282 +0.00(+0.00%)
Mar 24, 2021 0.2700 0.2713 0.2573 0.2600 14,225 -0.01(-3.74%)
Mar 23, 2021 0.2699 0.2793 0.2645 0.2701 15,505 -0.02(-6.31%)
Mar 22, 2021 0.2800 0.2900 0.2798 0.2883 26,910 -0.00(-0.59%)
Mar 19, 2021 0.2778 0.2900 0.2708 0.2900 4,700 +0.01(+5.26%)
Mar 18, 2021 0.2848 0.2848 0.2610 0.2755 4,402 -0.01(-5.00%)
Mar 17, 2021 0.2960 0.3042 0.2770 0.2900 34,515 -0.01(-2.03%)
Mar 16, 2021 0.2680 0.3043 0.2680 0.2960 48,950 +0.02(+8.35%)
Mar 15, 2021 0.2750 0.2790 0.2651 0.2732 32,143 -0.01(-4.38%)
Mar 12, 2021 0.2850 0.3000 0.2680 0.2857 39,700 +0.02(+5.58%)
Mar 11, 2021 0.2766 0.2766 0.2619 0.2706 13,019 +0.01(+2.46%)
Mar 10, 2021 0.2578 0.2676 0.2492 0.2641 36,400 -0.01(-2.04%)
Mar 09, 2021 0.2556 0.2704 0.2449 0.2696 5,893 -0.00(-0.15%)
Mar 08, 2021 0.2800 0.2800 0.2354 0.2700 12,221 +0.03(+10.20%)
Mar 05, 2021 0.2500 0.2652 0.2351 0.2450 133,700 -0.02(-7.55%)
Mar 04, 2021 0.2746 0.2800 0.2580 0.2650 6,179 -0.02(-7.83%)
Mar 03, 2021 0.2726 0.2954 0.2726 0.2875 7,680 -0.01(-2.54%)
Mar 02, 2021 0.2796 0.2950 0.2750 0.2950 16,630 +0.00(+0.00%)
Mar 01, 2021 0.2650 0.2964 0.2650 0.2950 15,761 +0.04(+13.99%)
Feb 26, 2021 0.2580 0.2717 0.2522 0.2588 70,800 -0.03(-9.38%)
Feb 25, 2021 0.2998 0.3027 0.2747 0.2856 25,476 +0.00(+1.10%)
Feb 24, 2021 0.2900 0.3078 0.2825 0.2825 100,123 -0.01(-2.59%)
Feb 23, 2021 0.2885 0.3240 0.2500 0.2900 127,723 -0.05(-14.07%)
Feb 22, 2021 0.3420 0.3420 0.3130 0.3375 16,311 +0.02(+5.17%)
Feb 19, 2021 0.3350 0.3398 0.3101 0.3209 59,000 -0.01(-3.63%)
Feb 18, 2021 0.3384 0.3476 0.3300 0.3330 72,141 -0.01(-3.62%)
Feb 17, 2021 0.3487 0.3690 0.3455 0.3455 95,245 -0.01(-3.76%)
Feb 16, 2021 0.3200 0.3700 0.3200 0.3590 187,568 +0.04(+12.19%)
Feb 12, 2021 0.3000 0.3360 0.2991 0.3200 268,100 +0.03(+9.93%)
Feb 11, 2021 0.2882 0.3323 0.2860 0.2911 230,300 +0.03(+10.31%)
Feb 10, 2021 0.2275 0.2639 0.2275 0.2639 130,122 +0.03(+14.99%)
Feb 09, 2021 0.2347 0.2347 0.2085 0.2295 83,345 -0.00(-0.22%)
Feb 08, 2021 0.2080 0.2300 0.1960 0.2300 23,349 +0.01(+4.55%)
Feb 05, 2021 0.2264 0.2300 0.2200 0.2200 37,700 -0.01(-2.83%)
Feb 04, 2021 0.2333 0.2333 0.2250 0.2264 3,124 -0.01(-3.62%)
Feb 03, 2021 0.2468 0.2520 0.2331 0.2349 21,306 -0.00(-0.89%)
Feb 02, 2021 0.2445 0.2457 0.2368 0.2370 47,844 +0.01(+2.73%)
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.