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 (%)
Dec 31, 2019 0.1898 0.1948 0.1732 0.1732 4,500 +0.00(+1.17%)
Dec 30, 2019 0.1811 0.1878 0.1712 0.1712 2,129 -0.03(-14.44%)
Dec 27, 2019 0.1978 0.2008 0.1700 0.2001 5,200 -0.01(-6.41%)
Dec 26, 2019 0.1651 0.2138 0.1650 0.2138 6,350 +0.02(+9.64%)
Dec 24, 2019 0.1848 0.1950 0.1847 0.1950 4,900 +0.01(+6.56%)
Dec 23, 2019 0.1950 0.1950 0.1733 0.1830 48,573 -0.01(-6.01%)
Dec 20, 2019 0.1939 0.1960 0.1939 0.1947 7,000 +0.00(+0.57%)
Dec 19, 2019 0.2076 0.2076 0.1936 0.1936 1,510 -0.01(-4.21%)
Dec 18, 2019 0.1960 0.2021 0.1960 0.2021 13,500 +0.02(+8.42%)
Dec 17, 2019 0.1950 0.2121 0.1863 0.1864 67,690 +0.00(+0.22%)
Dec 16, 2019 0.1876 0.2016 0.1860 0.1860 4,035 -0.01(-5.87%)
Dec 13, 2019 0.2014 0.2014 0.1976 0.1976 7,000 -0.00(-1.20%)
Dec 12, 2019 0.1896 0.2268 0.1896 0.2000 19,027 -0.00(-0.05%)
Dec 11, 2019 0.2001 0.2001 0.2001 0.2001 2,095 +0.00(+0.05%)
Dec 10, 2019 0.1863 0.2078 0.1863 0.2000 10,256 +0.01(+2.67%)
Dec 09, 2019 0.1915 0.2000 0.1864 0.1948 8,335 -0.01(-4.42%)
Dec 06, 2019 0.2145 0.2145 0.1835 0.2038 21,200 -0.02(-8.94%)
Dec 05, 2019 0.2200 0.2238 0.2200 0.2238 1,307 +0.00(+0.04%)
Dec 04, 2019 0.2500 0.2500 0.1919 0.2237 210,882 -0.02(-9.62%)
Dec 03, 2019 0.2374 0.2518 0.2374 0.2475 3,000 +0.03(+11.89%)
Dec 02, 2019 0.1960 0.2212 0.1900 0.2212 68,613 +0.04(+22.89%)
Nov 29, 2019 0.1560 0.1800 0.1560 0.1800 11,500 +0.01(+6.38%)
Nov 27, 2019 0.1542 0.1859 0.1542 0.1692 19,900 +0.01(+3.61%)
Nov 26, 2019 0.1710 0.1710 0.1545 0.1633 9,363 -0.01(-5.06%)
Nov 25, 2019 0.1876 0.1876 0.1720 0.1720 14,518 -0.01(-3.80%)
Nov 22, 2019 0.1848 0.1997 0.1731 0.1788 45,800 +0.01(+7.78%)
Nov 21, 2019 0.1394 0.1659 0.1378 0.1659 33,776 +0.01(+8.57%)
Nov 20, 2019 0.1380 0.1528 0.1360 0.1528 25,919 +0.00(+3.10%)
Nov 19, 2019 0.1322 0.1482 0.1300 0.1482 8,265 -0.00(-1.20%)
Nov 18, 2019 0.1349 0.1540 0.1349 0.1500 6,076 +0.01(+5.63%)
Nov 15, 2019 0.1315 0.1425 0.1315 0.1420 76,300 +0.01(+9.23%)
Nov 14, 2019 0.1250 0.1300 0.1250 0.1300 33,566 +0.01(+4.00%)
Nov 13, 2019 0.1318 0.1400 0.1225 0.1250 43,369 -0.01(-5.66%)
Nov 12, 2019 0.1400 0.1400 0.1325 0.1325 10,172 -0.00(-3.28%)
Nov 11, 2019 0.1300 0.1457 0.1300 0.1370 26,300 -0.00(-3.18%)
Nov 08, 2019 0.1415 0.1415 0.1415 0.1415 300 +0.01(+8.02%)
Nov 07, 2019 0.1620 0.1620 0.1189 0.1310 137,980 -0.03(-20.32%)
Nov 06, 2019 0.1500 0.1644 0.1467 0.1644 17,154 +0.01(+9.60%)
Nov 05, 2019 0.1500 0.1676 0.1500 0.1500 34,300 -0.01(-5.06%)
Nov 04, 2019 0.1500 0.1710 0.1500 0.1580 6,855 -0.01(-5.67%)
Nov 01, 2019 0.1630 0.1721 0.1630 0.1675 1,300 +0.00(+2.45%)
Oct 31, 2019 0.1635 0.1635 0.1520 0.1635 17,000 +0.01(+7.42%)
Oct 30, 2019 0.1414 0.1522 0.1339 0.1522 10,159 +0.01(+6.43%)
Oct 29, 2019 0.1545 0.1580 0.1430 0.1430 31,002 -0.03(-16.28%)
Oct 28, 2019 0.1878 0.1878 0.1600 0.1708 102,240 -0.02(-9.00%)
Oct 25, 2019 0.1953 0.1953 0.1877 0.1877 1,300 +0.01(+3.76%)
Oct 24, 2019 0.1870 0.1970 0.1809 0.1809 12,350 -0.03(-15.82%)
Oct 23, 2019 0.1845 0.2150 0.1840 0.2149 1,900 +0.01(+7.45%)
Oct 22, 2019 0.2080 0.2080 0.1950 0.2000 30,700 +0.00(+0.00%)
Oct 21, 2019 0.2148 0.2148 0.2000 0.2000 561 -0.01(-2.77%)
Oct 18, 2019 0.2081 0.2081 0.2057 0.2057 700 +0.00(+1.33%)
Oct 17, 2019 0.2019 0.2030 0.1940 0.2030 5,177 +0.02(+9.43%)
Oct 16, 2019 0.2078 0.2078 0.1800 0.1855 8,394 -0.04(-16.85%)
Oct 14, 2019 0.2231 0.2231 0.2231 0 +0.04(+20.01%)
Oct 11, 2019 0.2046 0.2070 0.1859 0.1859 22,200 -0.01(-7.00%)
Oct 10, 2019 0.1904 0.1999 0.1904 0.1999 10,497 +0.00(+0.40%)
Oct 09, 2019 0.2103 0.2103 0.1991 0.1991 9,750 -0.01(-5.42%)
Oct 08, 2019 0.2090 0.2105 0.2090 0.2105 10,200 +0.01(+5.25%)
Oct 07, 2019 0.1900 0.2000 0.1900 0.2000 27,000 +0.00(+0.00%)
Oct 04, 2019 0.2000 0.2000 0.2000 96 +0.00(+0.00%)
Oct 03, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 02, 2019 0.2099 0.2200 0.1900 0.2000 5,563 -0.01(-3.52%)
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.