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

Co2 Gro Inc (OP: BLONF )

0.0270 +0.0020 (+8.00%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 28, 2022 0.1670 0 -0.01(-5.01%)
Jan 26, 2022 0.1758 0 +0.01(+8.59%)
Jan 25, 2022 0.1619 0.1619 0.1619 0.1619 200 -0.02(-9.45%)
Jan 24, 2022 0.1788 0.1788 0.1788 0.1788 10,025 -0.00(-1.11%)
Jan 21, 2022 0.1863 0.1904 0.1808 0.1808 32,967 -0.01(-7.33%)
Jan 19, 2022 0.1951 30 +0.01(+4.00%)
Jan 18, 2022 0.1840 0.1916 0.1757 0.1876 11,677 +0.01(+7.69%)
Jan 13, 2022 0.1742 0 +0.00(+0.00%)
Jan 12, 2022 0.1742 0.1742 0.1742 0.1742 180 -0.01(-3.86%)
Jan 10, 2022 0.1812 0.1812 0.1812 0 -0.01(-3.82%)
Jan 07, 2022 0.1670 0.1884 0.1654 0.1884 13,911 +0.02(+8.65%)
Jan 06, 2022 0.1734 0.1734 0.1734 0.1734 4,000 +0.02(+13.93%)
Jan 05, 2022 0.1830 0.1830 0.1522 0.1522 2,500 -0.01(-8.75%)
Jan 04, 2022 0.1668 0.1668 0.1500 0.1668 8,060 +0.02(+11.87%)
Jan 03, 2022 0.1491 0.1491 0.1491 0.1491 500 -0.02(-9.31%)
Dec 29, 2021 0.1644 0.1644 0.1644 0 +0.02(+14.88%)
Dec 23, 2021 0.1431 0.1431 0.1431 0 +0.01(+4.84%)
Dec 21, 2021 0.1365 0.1365 0.1365 0 +0.02(+13.66%)
Dec 20, 2021 0.1560 0.1560 0.1201 0.1201 28,590 -0.04(-24.70%)
Dec 16, 2021 0.1595 0.1595 0.1595 2 +0.02(+15.33%)
Dec 15, 2021 0.1383 0.1383 0.1383 0.1383 3,000 -0.03(-17.68%)
Dec 14, 2021 0.1547 0.1680 0.1452 0.1680 21,600 -0.00(-1.12%)
Dec 10, 2021 0.1699 0.1699 0.1699 0 +0.02(+9.83%)
Dec 09, 2021 0.1547 0.1547 0.1547 0.1547 3,003 -0.01(-6.81%)
Dec 08, 2021 0.1660 0.1660 0.1660 0.1660 200 +0.01(+7.30%)
Dec 07, 2021 0.1527 0.1547 0.1527 0.1547 4,625 +0.00(+3.13%)
Dec 06, 2021 0.1500 0.1500 0.1490 0.1500 27,385 -0.01(-5.90%)
Dec 03, 2021 0.1470 0.1756 0.1470 0.1594 6,340 -0.00(-0.38%)
Dec 02, 2021 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-5.55%)
Dec 01, 2021 0.1629 0.1694 0.1629 0.1694 602 +0.01(+5.87%)
Nov 30, 2021 0.1600 0.1600 0.1600 0.1600 18,000 -0.01(-4.88%)
Nov 29, 2021 0.1696 0.1754 0.1500 0.1682 28,325 -0.01(-4.10%)
Nov 26, 2021 0.1875 0.1875 0.1746 0.1754 86,090 -0.01(-4.05%)
Nov 24, 2021 0.1870 0.1870 0.1828 0.1828 8,658 -0.00(-1.19%)
Nov 23, 2021 0.1850 0.1850 0.1850 0.1850 595 -0.02(-7.50%)
Nov 19, 2021 0.2000 0.2000 0.2000 0 +0.01(+7.53%)
Nov 18, 2021 0.1900 0.1905 0.1860 0.1860 3,500 -0.01(-4.12%)
Nov 17, 2021 0.2000 0.2000 0.1933 0.1940 31,012 -0.01(-3.77%)
Nov 16, 2021 0.1860 0.2016 0.1860 0.2016 6,500 +0.00(+2.44%)
Nov 15, 2021 0.2000 0.2130 0.1830 0.1968 14,350 -0.00(-0.76%)
Nov 12, 2021 0.1983 0.1983 0.1983 0.1983 2,070 -0.00(-1.73%)
Nov 11, 2021 0.1945 0.2018 0.1945 0.2018 12,990 -0.02(-6.96%)
Nov 09, 2021 0.2211 0.2212 0.2138 0.2169 10,000 +0.02(+10.38%)
Nov 08, 2021 0.1900 0.2050 0.1900 0.1965 25,650 -0.01(-6.43%)
Nov 05, 2021 0.2026 0.2100 0.2026 0.2100 1,179 +0.00(+1.11%)
Nov 04, 2021 0.2150 0.2150 0.2077 0.2077 7,213 +0.01(+5.22%)
Nov 03, 2021 0.2134 0.2134 0.1974 0.1974 1,950 -0.01(-4.50%)
Nov 02, 2021 0.2120 0.2300 0.2067 0.2067 2,370 -0.02(-10.36%)
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.