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 (%)
Oct 31, 2018 0.1350 0.1350 0.1331 0.1331 10,201 -0.00(-1.19%)
Oct 26, 2018 0.1347 0.1347 0.1347 0 -0.01(-7.23%)
Oct 25, 2018 0.1433 0.1452 0.1433 0.1452 1,450 +0.00(+0.48%)
Oct 24, 2018 0.1300 0.1450 0.1220 0.1445 12,525 +0.02(+14.96%)
Oct 23, 2018 0.1257 0.1257 0.1257 0.1257 100 -0.02(-11.48%)
Oct 22, 2018 0.1460 0.1460 0.1420 0.1420 677 -0.00(-3.34%)
Oct 19, 2018 0.1469 0.1469 0.1469 0.1469 2,800 +0.01(+9.63%)
Oct 18, 2018 0.1380 0.1567 0.1340 0.1340 15,831 -0.02(-13.66%)
Oct 16, 2018 0.1510 0.1552 0.1510 0.1552 8,500 +0.01(+5.87%)
Oct 15, 2018 0.1441 0.1505 0.1441 0.1466 13,800 +0.04(+31.95%)
Oct 12, 2018 0.1216 0.1407 0.1111 0.1111 5,600 -0.03(-22.42%)
Oct 11, 2018 0.1560 0.1573 0.1347 0.1432 12,455 -0.01(-8.21%)
Oct 10, 2018 0.1530 0.1560 0.1529 0.1560 8,730 +0.02(+11.19%)
Oct 09, 2018 0.1570 0.1580 0.1403 0.1403 3,587 -0.02(-11.20%)
Oct 05, 2018 0.1580 0.1580 0.1580 0 -0.01(-7.49%)
Oct 04, 2018 0.1689 0.1710 0.1689 0.1708 3,358 +0.00(+0.71%)
Oct 03, 2018 0.1696 0.1696 0.1696 0.1696 1,651 +0.00(+0.36%)
Oct 02, 2018 0.1580 0.1713 0.1580 0.1690 20,550 +0.01(+5.63%)
Oct 01, 2018 0.1533 0.1600 0.1533 0.1600 24,642 +0.02(+11.97%)
Sep 28, 2018 0.1429 0.1429 0.1429 0.1429 7,000 +0.00(+0.56%)
Sep 27, 2018 0.1494 0.1494 0.1415 0.1421 3,346 -0.02(-12.34%)
Sep 26, 2018 0.1621 0.1621 0.1621 0.1621 2,000 -0.00(-0.18%)
Sep 25, 2018 0.1623 0.1624 0.1584 0.1624 1,899 +0.01(+6.84%)
Sep 24, 2018 0.1511 0.1520 0.1470 0.1520 6,000 +0.00(+3.33%)
Sep 21, 2018 0.1455 0.1471 0.1455 0.1471 10,000 -0.00(-1.93%)
Sep 20, 2018 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-5.06%)
Sep 18, 2018 0.1580 0.1580 0.1580 0 +0.00(+0.25%)
Sep 17, 2018 0.1653 0.1653 0.1576 0.1576 3,600 -0.00(-2.23%)
Sep 14, 2018 0.1594 0.1689 0.1520 0.1612 11,300 +0.01(+8.19%)
Sep 12, 2018 0.1490 0.1490 0.1490 0 +0.00(+1.57%)
Sep 11, 2018 0.1522 0.1522 0.1467 0.1467 7,820 -0.01(-8.88%)
Sep 10, 2018 0.1610 0.1610 0.1578 0.1610 4,100 -0.01(-6.40%)
Sep 06, 2018 0.1720 0.1720 0.1720 0 -0.01(-2.82%)
Aug 30, 2018 0.1770 0.1770 0.1770 0 -0.00(-1.67%)
Aug 29, 2018 0.1819 0.1819 0.1739 0.1800 22,000 +0.01(+2.86%)
Aug 28, 2018 0.1720 0.1750 0.1610 0.1750 10,611 +0.01(+9.37%)
Aug 24, 2018 0.1600 0.1600 0.1600 0 +0.01(+5.33%)
Aug 23, 2018 0.1519 0.1519 0.1519 0.1519 1,000 -0.02(-12.04%)
Aug 22, 2018 0.1727 0.1727 0.1727 0.1727 5,000 +0.01(+5.89%)
Aug 15, 2018 0.1631 0.1631 0.1631 0 -0.03(-13.66%)
Aug 08, 2018 0.1889 0.1889 0.1889 0 -0.00(-0.53%)
Aug 07, 2018 0.1962 0.1962 0.1899 0.1899 2,684 +0.01(+8.45%)
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.