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 (%)
Mar 31, 2020 0.0870 0.0870 0.0770 0.0770 13,750 -0.01(-8.11%)
Mar 30, 2020 0.0795 0.0838 0.0711 0.0838 12,001 +0.00(+4.10%)
Mar 27, 2020 0.0871 0.0871 0.0805 0.0805 14,000 -0.02(-17.94%)
Mar 26, 2020 0.0923 0.0982 0.0923 0.0981 2,910 +0.02(+25.77%)
Mar 25, 2020 0.0780 0.0780 0.0780 0.0780 10,000 +0.01(+23.81%)
Mar 24, 2020 0.0661 0.0661 0.0630 0.0630 7,640 +0.01(+25.50%)
Mar 23, 2020 0.0525 0.0525 0.0501 0.0502 5,700 +0.01(+21.84%)
Mar 20, 2020 0.0476 0.0690 0.0412 0.0412 23,600 -0.02(-28.97%)
Mar 19, 2020 0.0580 0.0580 0.0580 0.0580 1,000 -0.00(-3.33%)
Mar 18, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.02(+36.05%)
Mar 17, 2020 0.0350 0.0550 0.0350 0.0441 64,183 +0.00(+6.27%)
Mar 16, 2020 0.0720 0.0720 0.0379 0.0415 303,500 -0.03(-43.38%)
Mar 13, 2020 0.0770 0.0770 0.0715 0.0733 15,700 +0.01(+15.62%)
Mar 12, 2020 0.0709 0.0749 0.0549 0.0634 34,383 -0.03(-33.26%)
Mar 11, 2020 0.0970 0.0970 0.0950 0.0950 4,000 -0.01(-13.64%)
Mar 10, 2020 0.0980 0.1100 0.0972 0.1100 9,100 -0.00(-4.01%)
Mar 09, 2020 0.1103 0.1146 0.1035 0.1146 1,400 +0.00(+2.87%)
Mar 06, 2020 0.1080 0.1114 0.1080 0.1114 7,000 +0.01(+6.10%)
Mar 05, 2020 0.1193 0.1195 0.1050 0.1050 7,347 -0.01(-10.64%)
Mar 04, 2020 0.1200 0.1200 0.1088 0.1175 12,660 +0.01(+8.49%)
Mar 03, 2020 0.1000 0.1157 0.1000 0.1083 62,375 +0.01(+8.30%)
Mar 02, 2020 0.1050 0.1050 0.0973 0.1000 5,500 +0.01(+16.96%)
Feb 28, 2020 0.0855 0.0855 0.0855 0.0855 7,000 -0.03(-27.85%)
Feb 27, 2020 0.1072 0.1185 0.1072 0.1185 26,300 +0.00(+0.77%)
Feb 26, 2020 0.1214 0.1252 0.1176 0.1176 43,100 +0.00(+1.82%)
Feb 25, 2020 0.1168 0.1168 0.1155 0.1155 19,768 +0.01(+6.85%)
Feb 24, 2020 0.1053 0.1157 0.1053 0.1081 21,550 -0.01(-8.62%)
Feb 21, 2020 0.1134 0.1210 0.1100 0.1183 17,500 +0.00(+2.34%)
Feb 20, 2020 0.1156 0.1156 0.1156 0.1156 7,000 -0.02(-16.59%)
Feb 19, 2020 0.1399 0.1400 0.1330 0.1386 9,500 +0.01(+7.44%)
Feb 18, 2020 0.1290 0.1290 0.1290 0.1290 3,500 +0.01(+12.17%)
Feb 14, 2020 0.1185 0.1303 0.1150 0.1150 56,000 +0.01(+5.50%)
Feb 13, 2020 0.1210 0.1210 0.1090 0.1090 181,650 -0.00(-2.24%)
Feb 12, 2020 0.1082 0.1115 0.1059 0.1115 4,661 -0.01(-5.51%)
Feb 11, 2020 0.1243 0.1243 0.1077 0.1180 97,295 -0.01(-6.35%)
Feb 07, 2020 0.1260 0.1260 0.1260 0 +0.01(+11.80%)
Feb 06, 2020 0.1210 0.1210 0.1127 0.1127 29,284 -0.01(-7.32%)
Feb 05, 2020 0.1268 0.1268 0.1216 0.1216 2,145 -0.00(-3.87%)
Feb 04, 2020 0.1240 0.1293 0.1050 0.1265 55,810 +0.00(+1.20%)
Feb 03, 2020 0.1380 0.1380 0.1250 0.1250 4,390 -0.01(-9.42%)
Jan 31, 2020 0.1405 0.1405 0.1380 0.1380 6,000 +0.00(+1.02%)
Jan 30, 2020 0.1320 0.1470 0.1320 0.1366 4,604 -0.01(-7.26%)
Jan 29, 2020 0.1365 0.1473 0.1253 0.1473 55,500 +0.01(+4.84%)
Jan 28, 2020 0.1268 0.1454 0.1268 0.1405 36,430 +0.01(+5.24%)
Jan 27, 2020 0.1495 0.1495 0.1335 0.1335 13,647 -0.02(-13.31%)
Jan 24, 2020 0.1465 0.1540 0.1465 0.1540 8,500 -0.00(-0.52%)
Jan 23, 2020 0.1508 0.1548 0.1508 0.1548 9,326 +0.01(+3.96%)
Jan 22, 2020 0.1562 0.1562 0.1415 0.1489 44,000 -0.01(-4.98%)
Jan 21, 2020 0.1722 0.1739 0.1493 0.1567 76,000 -0.00(-1.38%)
Jan 17, 2020 0.1611 0.1635 0.1550 0.1589 15,000 +0.01(+4.88%)
Jan 16, 2020 0.1515 0.1515 0.1515 0.1515 1,075 -0.02(-10.20%)
Jan 15, 2020 0.1558 0.1687 0.1558 0.1687 6,690 +0.01(+7.32%)
Jan 14, 2020 0.1572 0.1572 0.1572 0.1572 352 +0.00(+2.61%)
Jan 13, 2020 0.1572 0.1572 0.1532 0.1532 7,575 -0.02(-12.46%)
Jan 10, 2020 0.1820 0.1860 0.1750 0.1750 5,500 -0.01(-5.71%)
Jan 09, 2020 0.1900 0.1900 0.1707 0.1856 11,885 -0.00(-2.32%)
Jan 08, 2020 0.1900 0.1900 0.1900 0.1900 12,730 -0.00(-0.05%)
Jan 06, 2020 0.1901 0.1901 0.1901 0 -0.00(-2.06%)
Jan 03, 2020 0.1739 0.1941 0.1734 0.1941 68,100 +0.01(+4.41%)
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.