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

Co2 Gro Inc (OP: BLONF )

0.0100 UNCHANGED
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 (%)
Nov 30, 2020 0.1166 0.1200 0.1130 0.1200 75,367 +0.00(+2.92%)
Nov 27, 2020 0.1118 0.1166 0.1050 0.1166 35,300 -0.00(-0.34%)
Nov 25, 2020 0.1188 0.1200 0.1100 0.1170 13,300 -0.00(-1.93%)
Nov 24, 2020 0.1200 0.1200 0.1110 0.1193 27,123 +0.00(+4.01%)
Nov 23, 2020 0.1106 0.1157 0.1100 0.1147 10,341 +0.00(+1.15%)
Nov 20, 2020 0.1110 0.1148 0.1100 0.1134 16,000 +0.00(+0.35%)
Nov 19, 2020 0.1100 0.1131 0.1085 0.1130 29,895 -0.00(-3.42%)
Nov 18, 2020 0.1120 0.1170 0.1090 0.1170 4,190 -0.00(-1.10%)
Nov 17, 2020 0.1100 0.1195 0.1100 0.1183 23,580 +0.00(+4.23%)
Nov 16, 2020 0.1190 0.1200 0.1120 0.1135 13,900 -0.00(-4.22%)
Nov 13, 2020 0.1180 0.1218 0.1180 0.1185 12,700 +0.00(+1.28%)
Nov 12, 2020 0.1183 0.1200 0.1128 0.1170 9,833 +0.00(+2.09%)
Nov 11, 2020 0.1220 0.1220 0.1146 0.1146 10,000 -0.01(-4.50%)
Nov 10, 2020 0.1270 0.1270 0.1045 0.1200 97,201 +0.00(+0.00%)
Nov 09, 2020 0.1231 0.1250 0.1150 0.1200 31,544 -0.00(-2.36%)
Nov 06, 2020 0.1117 0.1275 0.1117 0.1229 1,400 -0.00(-1.68%)
Nov 05, 2020 0.1200 0.1266 0.1173 0.1250 8,900 +0.00(+1.63%)
Nov 04, 2020 0.1085 0.1240 0.1085 0.1230 1,600 +0.01(+6.03%)
Nov 03, 2020 0.1246 0.1246 0.1160 0.1160 3,500 -0.00(-0.26%)
Oct 30, 2020 0.1163 0.1163 0.1163 0 +0.00(+3.65%)
Oct 29, 2020 0.1060 0.1122 0.1060 0.1122 5,500 -0.00(-1.49%)
Oct 28, 2020 0.1064 0.1139 0.1027 0.1139 6,500 +0.00(+0.62%)
Oct 27, 2020 0.1132 0.1132 0.1132 0.1132 100 +0.00(+4.14%)
Oct 23, 2020 0.1087 0.1087 0.1087 0 -0.01(-9.27%)
Oct 22, 2020 0.1100 0.1198 0.1100 0.1198 15,585 +0.00(+0.67%)
Oct 21, 2020 0.1181 0.1190 0.1181 0.1190 8,000 -0.00(-1.33%)
Oct 20, 2020 0.1178 0.1231 0.1150 0.1206 59,200 +0.01(+9.64%)
Oct 16, 2020 0.1100 0.1100 0.1100 0 -0.00(-3.51%)
Oct 15, 2020 0.1150 0.1200 0.1120 0.1140 62,729 -0.01(-5.00%)
Oct 14, 2020 0.1172 0.1200 0.1142 0.1200 42,430 +0.00(+3.72%)
Oct 13, 2020 0.1100 0.1180 0.1100 0.1157 19,077 -0.01(-6.69%)
Oct 12, 2020 0.1010 0.1420 0.1010 0.1240 4,870 +0.00(+3.33%)
Oct 09, 2020 0.1332 0.1332 0.1200 0.1200 30,000 -0.01(-6.40%)
Oct 08, 2020 0.1140 0.1478 0.1140 0.1282 50,990 +0.02(+22.10%)
Oct 07, 2020 0.1060 0.1060 0.1050 0.1050 14,730 -0.01(-11.02%)
Oct 06, 2020 0.1150 0.1180 0.1110 0.1180 3,490 +0.00(+2.61%)
Oct 05, 2020 0.1067 0.1190 0.1067 0.1150 8,030 +0.01(+4.55%)
Oct 02, 2020 0.1200 0.1200 0.1100 0.1100 15,000 -0.00(-2.65%)
Oct 01, 2020 0.1130 0.1130 0.1130 0.1130 1,000 -0.00(-1.05%)
Sep 30, 2020 0.1150 0.1150 0.1070 0.1142 8,010 -0.00(-0.70%)
Sep 29, 2020 0.1150 0.1150 0.1150 0.1150 131 -0.01(-6.50%)
Sep 25, 2020 0.1230 0.1230 0.1230 0 -0.00(-2.38%)
Sep 24, 2020 0.1190 0.1280 0.1135 0.1260 7,400 -0.00(-1.87%)
Sep 23, 2020 0.1245 0.1284 0.1133 0.1284 17,624 +0.01(+5.16%)
Sep 22, 2020 0.1252 0.1278 0.1198 0.1221 15,950 -0.01(-5.35%)
Sep 21, 2020 0.1244 0.1290 0.1244 0.1290 1,400 -0.01(-3.73%)
Sep 18, 2020 0.1340 0.1390 0.1260 0.1340 9,000 -0.01(-4.22%)
Sep 17, 2020 0.1289 0.1400 0.1289 0.1399 8,720 -0.01(-5.60%)
Sep 16, 2020 0.1400 0.1482 0.1400 0.1482 3,500 +0.01(+6.39%)
Sep 15, 2020 0.1367 0.1400 0.1367 0.1393 2,080 -0.01(-3.53%)
Sep 14, 2020 0.1280 0.1468 0.1280 0.1444 9,427 +0.00(+2.56%)
Sep 11, 2020 0.1450 0.1450 0.1400 0.1408 14,000 -0.01(-5.50%)
Sep 10, 2020 0.1522 0.1711 0.1353 0.1490 33,315 -0.01(-7.40%)
Sep 09, 2020 0.1551 0.1848 0.1489 0.1609 37,435 +0.01(+5.51%)
Sep 08, 2020 0.1424 0.1531 0.1339 0.1525 19,182 +0.01(+9.71%)
Sep 04, 2020 0.1277 0.1390 0.1270 0.1390 43,800 +0.01(+4.51%)
Sep 03, 2020 0.1337 0.1350 0.1275 0.1330 31,924 -0.00(-0.23%)
Sep 02, 2020 0.1212 0.1333 0.1212 0.1333 6,150 +0.00(+3.17%)
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.