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 (%)
Jan 31, 2024 0.0579 0 -0.00(-5.85%)
Jan 22, 2024 0.0615 0 +0.00(+8.66%)
Jan 11, 2024 0.0566 0 +0.01(+16.22%)
Jan 05, 2024 0.0487 12 -0.00(-5.98%)
Jan 02, 2024 0.0518 0 +0.00(+0.00%)
Dec 29, 2023 0.0450 0.0630 0.0450 0.0518 43,963 +0.00(+10.21%)
Dec 27, 2023 0.0470 0 -0.01(-11.49%)
Dec 26, 2023 0.0531 0.0531 0.0491 0.0531 27,689 -0.01(-11.35%)
Dec 22, 2023 0.0615 0.0630 0.0525 0.0599 70,500 -0.01(-19.05%)
Dec 21, 2023 0.0740 0.0740 0.0740 0.0740 1,250 +0.00(+1.37%)
Dec 18, 2023 0.0730 0 +0.01(+12.31%)
Dec 14, 2023 0.0650 0 -0.00(-0.31%)
Dec 12, 2023 0.0652 0 +0.01(+8.67%)
Dec 11, 2023 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+2.74%)
Nov 20, 2023 0.0584 0 +0.01(+29.78%)
Nov 09, 2023 0.0450 0 +0.00(+0.00%)
Nov 07, 2023 0.0450 0 +0.00(+0.00%)
Nov 03, 2023 0.0450 0 -0.01(-11.76%)
Oct 23, 2023 0.0510 0 +0.00(+6.25%)
Oct 20, 2023 0.0480 0.0480 0.0480 0.0480 5,500 +0.00(+6.67%)
Oct 19, 2023 0.0450 0.0450 0.0450 0.0450 26,800 -0.01(-10.00%)
Oct 17, 2023 0.0500 0 -0.01(-16.67%)
Oct 12, 2023 0.0600 0 +0.00(+9.09%)
Oct 11, 2023 0.0550 0.0550 0.0500 0.0550 35,207 -0.01(-10.57%)
Oct 02, 2023 0.0615 0 +0.01(+11.82%)
Sep 28, 2023 0.0550 0 -0.01(-9.84%)
Sep 27, 2023 0.0610 0.0610 0.0610 0.0610 11,000 +0.00(+0.00%)
Sep 25, 2023 0.0610 0 -0.02(-20.26%)
Sep 22, 2023 0.0765 0.0765 0.0765 0.0765 1,000 -0.00(-2.92%)
Sep 20, 2023 0.0788 0 +0.01(+12.57%)
Sep 18, 2023 0.0700 0 -0.02(-19.54%)
Sep 14, 2023 0.0870 0 +0.03(+58.18%)
Sep 11, 2023 0.0550 0 -0.00(-5.17%)
Sep 08, 2023 0.0550 0.0580 0.0550 0.0580 25,000 +0.01(+28.89%)
Sep 05, 2023 0.0450 0 +0.01(+26.76%)
Sep 01, 2023 0.0355 0.0355 0.0355 0.0355 1,000 -0.01(-21.11%)
Aug 30, 2023 0.0450 0 -0.01(-15.73%)
Aug 25, 2023 0.0534 0 -0.00(-0.93%)
Aug 16, 2023 0.0539 0 -0.01(-19.55%)
Aug 15, 2023 0.0544 0.0670 0.0544 0.0670 2,604 +0.01(+11.67%)
Aug 14, 2023 0.0561 0.0600 0.0550 0.0600 20,000 -0.00(-6.40%)
Aug 11, 2023 0.0700 0.0700 0.0561 0.0641 22,680 -0.01(-8.43%)
Aug 10, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+1.45%)
Aug 09, 2023 0.0650 0.0690 0.0650 0.0690 18,000 +0.01(+18.97%)
Aug 08, 2023 0.0580 0.0580 0.0580 0.0580 1,500 -0.00(-7.94%)
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%)
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.