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

Co2 Gro Inc (OP: BLONF )

0.0250 UNCHANGED
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 (%)
Apr 30, 2019 0.4210 0.4363 0.4200 0.4285 16,990 +0.02(+6.06%)
Apr 29, 2019 0.4271 0.4271 0.4040 0.4040 31,414 -0.02(-5.41%)
Apr 26, 2019 0.4380 0.4380 0.4120 0.4271 8,200 +0.02(+4.07%)
Apr 25, 2019 0.4200 0.4350 0.4030 0.4104 78,650 -0.03(-7.36%)
Apr 24, 2019 0.4415 0.4430 0.4230 0.4430 15,158 +0.00(+0.18%)
Apr 23, 2019 0.4307 0.4450 0.4158 0.4422 19,044 -0.00(-0.63%)
Apr 22, 2019 0.4426 0.4523 0.4150 0.4450 42,368 +0.00(+0.38%)
Apr 18, 2019 0.4410 0.4600 0.3753 0.4433 133,200 -0.02(-3.76%)
Apr 17, 2019 0.4927 0.5266 0.4606 0.4606 107,565 -0.01(-1.35%)
Apr 16, 2019 0.4282 0.4683 0.4247 0.4669 25,910 +0.05(+11.01%)
Apr 15, 2019 0.4176 0.4527 0.3887 0.4206 104,068 +0.04(+11.39%)
Apr 12, 2019 0.3528 0.3852 0.3528 0.3776 29,100 +0.02(+6.97%)
Apr 11, 2019 0.3540 0.3572 0.3430 0.3530 9,025 -0.00(-0.95%)
Apr 10, 2019 0.3281 0.3588 0.3281 0.3564 100,329 +0.04(+11.69%)
Apr 09, 2019 0.3280 0.3345 0.3191 0.3191 22,934 -0.01(-2.27%)
Apr 08, 2019 0.3191 0.3265 0.3079 0.3265 81,749 +0.01(+3.49%)
Apr 05, 2019 0.3193 0.3200 0.3063 0.3155 18,000 -0.00(-0.50%)
Apr 04, 2019 0.2950 0.3171 0.2950 0.3171 113,348 +0.01(+2.49%)
Apr 03, 2019 0.3200 0.3230 0.3094 0.3094 25,563 +0.00(+1.44%)
Apr 02, 2019 0.3267 0.3267 0.3050 0.3050 10,630 -0.02(-6.21%)
Apr 01, 2019 0.3330 0.3410 0.3185 0.3252 39,254 +0.01(+2.26%)
Mar 29, 2019 0.3050 0.3296 0.3050 0.3180 28,400 +0.05(+17.78%)
Mar 28, 2019 0.2735 0.2735 0.2700 0.2700 5,128 -0.01(-2.88%)
Mar 27, 2019 0.3162 0.3191 0.2703 0.2780 70,265 -0.03(-10.32%)
Mar 26, 2019 0.3471 0.3471 0.2926 0.3100 148,740 -0.04(-12.55%)
Mar 25, 2019 0.3203 0.3589 0.3061 0.3545 45,330 +0.05(+17.38%)
Mar 22, 2019 0.3058 0.3340 0.2980 0.3020 131,500 +0.02(+7.32%)
Mar 21, 2019 0.2889 0.2900 0.2800 0.2814 17,965 -0.01(-2.29%)
Mar 20, 2019 0.2741 0.2880 0.2738 0.2880 35,940 +0.03(+10.39%)
Mar 19, 2019 0.2600 0.2720 0.2590 0.2609 50,540 -0.00(-0.57%)
Mar 18, 2019 0.2530 0.2640 0.2450 0.2624 103,301 +0.02(+6.36%)
Mar 15, 2019 0.2529 0.2536 0.2374 0.2467 49,500 +0.00(+0.90%)
Mar 14, 2019 0.2343 0.2476 0.2260 0.2445 16,230 +0.00(+0.12%)
Mar 13, 2019 0.2364 0.2460 0.2338 0.2442 20,245 +0.00(+0.33%)
Mar 12, 2019 0.2537 0.2537 0.2434 0.2434 14,810 +0.00(+0.79%)
Mar 11, 2019 0.2538 0.2549 0.2298 0.2415 35,134 -0.01(-5.26%)
Mar 08, 2019 0.2536 0.2627 0.2440 0.2549 146,900 -0.03(-9.29%)
Mar 07, 2019 0.2500 0.3000 0.2500 0.2810 115,885 +0.04(+14.69%)
Mar 06, 2019 0.2390 0.2450 0.2337 0.2450 34,108 +0.02(+7.46%)
Mar 05, 2019 0.2289 0.2348 0.2252 0.2280 35,684 +0.00(+0.44%)
Mar 04, 2019 0.2140 0.2377 0.2140 0.2270 123,203 +0.01(+5.09%)
Mar 01, 2019 0.2020 0.2160 0.2009 0.2160 102,200 +0.00(+0.51%)
Feb 28, 2019 0.2219 0.2282 0.2033 0.2149 52,460 -0.01(-3.42%)
Feb 27, 2019 0.2160 0.2243 0.2125 0.2225 42,339 +0.01(+5.95%)
Feb 26, 2019 0.2137 0.2250 0.2100 0.2100 129,779 -0.00(-0.94%)
Feb 25, 2019 0.1791 0.2120 0.1768 0.2120 107,590 +0.04(+22.05%)
Feb 22, 2019 0.1535 0.1810 0.1488 0.1737 160,100 +0.02(+15.88%)
Feb 21, 2019 0.1499 0.1499 0.1499 0.1499 1,500 -0.00(-1.38%)
Feb 20, 2019 0.1520 0.1520 0.1520 0.1520 3,125 +0.00(+2.08%)
Feb 19, 2019 0.1569 0.1619 0.1488 0.1489 13,900 -0.01(-6.94%)
Feb 15, 2019 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.50%)
Feb 14, 2019 0.1680 0.1680 0.1658 0.1658 9,688 -0.00(-1.31%)
Feb 13, 2019 0.1680 0.1680 0.1680 0.1680 7,500 +0.00(+0.60%)
Feb 12, 2019 0.1750 0.1777 0.1650 0.1670 23,512 -0.01(-6.18%)
Feb 11, 2019 0.1780 0.1780 0.1780 0.1780 18,560 +0.00(+0.00%)
Feb 08, 2019 0.1680 0.1780 0.1680 0.1780 13,000 +0.01(+7.88%)
Feb 07, 2019 0.1849 0.1856 0.1650 0.1650 17,800 -0.01(-3.73%)
Feb 06, 2019 0.1870 0.1870 0.1714 0.1714 3,180 -0.01(-7.25%)
Feb 04, 2019 0.1848 0.1848 0.1848 0 -0.00(-2.22%)
Feb 01, 2019 0.1821 0.1890 0.1821 0.1890 38,900 +0.00(+2.33%)
Jan 31, 2019 0.1844 0.1864 0.1844 0.1847 9,450 +0.02(+10.60%)
Jan 30, 2019 0.1670 0.1670 0.1670 0.1670 500 +0.00(+0.00%)
Jan 28, 2019 0.1670 0.1670 0.1670 0 -0.02(-9.09%)
Jan 25, 2019 0.1848 0.1878 0.1672 0.1837 3,100 +0.02(+10.60%)
Jan 24, 2019 0.1661 0.1661 0.1661 0.1661 600 -0.00(-2.29%)
Jan 23, 2019 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Jan 22, 2019 0.1800 0.1800 0.1800 0.1800 29,200 -0.01(-4.51%)
Jan 17, 2019 0.1885 0.1885 0.1885 0 +0.01(+4.72%)
Jan 16, 2019 0.1750 0.1909 0.1750 0.1800 48,100 +0.01(+8.04%)
Jan 15, 2019 0.1635 0.1750 0.1635 0.1666 10,151 -0.00(-0.18%)
Jan 14, 2019 0.1600 0.1669 0.1600 0.1669 750 +0.01(+4.97%)
Jan 11, 2019 0.1310 0.1590 0.1310 0.1590 4,600 +0.01(+3.31%)
Jan 08, 2019 0.1539 0.1539 0.1539 0 -0.00(-1.35%)
Jan 07, 2019 0.1502 0.1687 0.1502 0.1560 10,771 -0.02(-10.14%)
Jan 04, 2019 0.1530 0.1736 0.1530 0.1736 7,200 -0.00(-0.57%)
Jan 03, 2019 0.1746 0.1746 0.1746 0.1746 6,000 +0.00(+0.29%)
Jan 02, 2019 0.1770 0.1810 0.1712 0.1741 40,800 +0.00(+0.06%)
Dec 31, 2018 0.1640 0.1740 0.1630 0.1740 5,000 +0.00(+0.87%)
Dec 28, 2018 0.1600 0.1725 0.1600 0.1725 15,200 -0.01(-4.17%)
Dec 27, 2018 0.1689 0.1800 0.1651 0.1800 19,250 +0.01(+2.86%)
Dec 26, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.01(+8.16%)
Dec 24, 2018 0.1400 0.1618 0.1350 0.1618 17,800 +0.01(+8.96%)
Dec 21, 2018 0.1475 0.1485 0.1475 0.1485 5,700 +0.01(+7.61%)
Dec 20, 2018 0.1273 0.1381 0.1250 0.1380 56,582 +0.02(+14.33%)
Dec 19, 2018 0.1306 0.1306 0.1200 0.1207 5,090 -0.00(-3.36%)
Dec 18, 2018 0.1200 0.1249 0.1199 0.1249 3,725 +0.01(+8.61%)
Dec 17, 2018 0.1230 0.1230 0.1150 0.1150 13,000 -0.01(-7.26%)
Dec 14, 2018 0.1240 0.1240 0.1240 0.1240 1,000 -0.00(-0.80%)
Dec 13, 2018 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Dec 12, 2018 0.1250 0.1250 0.1250 0.1250 7,000 +0.01(+13.64%)
Dec 11, 2018 0.1010 0.1100 0.1010 0.1100 18,000 -0.00(-3.42%)
Dec 10, 2018 0.1020 0.1139 0.1020 0.1139 1,200 +0.02(+22.47%)
Dec 07, 2018 0.0915 0.0930 0.0915 0.0930 1,500 -0.01(-9.53%)
Dec 06, 2018 0.1028 0.1028 0.1028 0.1028 6,201 +0.01(+13.72%)
Dec 04, 2018 0.1000 0.1000 0.0904 0.0904 5,500 -0.00(-3.42%)
Dec 03, 2018 0.1060 0.1060 0.0936 0.0936 6,484 -0.01(-11.70%)
Nov 30, 2018 0.1060 0.1092 0.1060 0.1060 5,500 -0.01(-7.10%)
Nov 29, 2018 0.1141 0.1141 0.1141 0.1141 150 +0.00(+2.06%)
Nov 28, 2018 0.1118 0.1118 0.1118 0.1118 2,500 -0.00(-2.78%)
Nov 27, 2018 0.1150 0.1150 0.1032 0.1150 158,950 +0.01(+5.02%)
Nov 26, 2018 0.1186 0.1186 0.1095 0.1095 7,850 -0.00(-3.35%)
Nov 21, 2018 0.1133 0.1133 0.1133 0 +0.01(+11.85%)
Nov 20, 2018 0.1182 0.1182 0.1013 0.1013 7,130 -0.01(-12.90%)
Nov 19, 2018 0.1163 0.1163 0.1163 0.1163 4,689 +0.01(+14.69%)
Nov 16, 2018 0.1014 0.1014 0.1014 0.1014 20,000 -0.01(-10.82%)
Nov 15, 2018 0.1137 0.1137 0.1135 0.1137 25,005 -0.01(-7.33%)
Nov 14, 2018 0.1106 0.1227 0.1106 0.1227 1,700 +0.01(+9.55%)
Nov 13, 2018 0.1260 0.1260 0.1120 0.1120 2,780 -0.01(-4.36%)
Nov 12, 2018 0.1275 0.1290 0.1162 0.1171 62,487 -0.01(-10.61%)
Nov 09, 2018 0.1310 0.1310 0.1310 0.1310 2,500 +0.01(+4.05%)
Nov 08, 2018 0.1272 0.1272 0.1230 0.1259 32,055 -0.00(-2.10%)
Nov 07, 2018 0.1250 0.1310 0.1190 0.1286 26,808 +0.02(+13.81%)
Nov 06, 2018 0.1283 0.1283 0.1130 0.1130 850 -0.02(-13.01%)
Nov 05, 2018 0.1300 0.1302 0.1290 0.1299 12,700 -0.01(-3.78%)
Nov 02, 2018 0.1350 0.1350 0.1350 0.1350 1,200 +0.01(+3.85%)
Nov 01, 2018 0.1300 0.1337 0.1300 0.1300 6,500 -0.00(-2.33%)
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%)
Aug 01, 2018 0.1751 0.1751 0.1751 0 +0.01(+5.80%)
Jul 30, 2018 0.1655 0.1655 0.1655 0 +0.00(+1.53%)
Jul 27, 2018 0.1630 0.1630 0.1630 0.1630 8,000 -0.04(-19.31%)
Jul 26, 2018 0.2176 0.2176 0.2020 0.2020 11,500 +0.00(+1.00%)
Jul 25, 2018 0.1975 0.2000 0.1975 0.2000 3,500 +0.01(+5.26%)
Jul 24, 2018 0.1918 0.2053 0.1900 0.1900 5,065 -0.01(-5.66%)
Jul 23, 2018 0.1921 0.2051 0.1921 0.2014 26,100 -0.01(-2.99%)
Jul 20, 2018 0.2000 0.2076 0.2000 0.2076 3,005 -0.01(-4.11%)
Jul 17, 2018 0.2165 0.2165 0.2165 0 -0.01(-3.48%)
Jul 16, 2018 0.2243 0.2243 0.2243 0.2243 1,000 +0.04(+20.01%)
Jul 13, 2018 0.1856 0.1869 0.1856 0.1869 3,300 +0.00(+0.27%)
Jul 10, 2018 0.1864 0.1864 0.1864 0 +0.05(+32.10%)
Jul 05, 2018 0.1411 0.1411 0.1411 0 +0.02(+21.32%)
Jun 20, 2018 0.1163 0.1163 0.1163 20 +0.01(+6.41%)
Jun 19, 2018 0.1093 0.1093 0.1093 0.1093 10,000 -0.02(-15.30%)
Jun 06, 2018 0.1290 0.1290 0.1290 0 -0.01(-3.88%)
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.