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 (%)
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%)
Sep 01, 2020 0.1290 0.1350 0.1225 0.1292 75,260 -0.00(-0.31%)
Aug 31, 2020 0.1260 0.1296 0.1210 0.1296 12,758 +0.00(+3.68%)
Aug 28, 2020 0.1170 0.1250 0.1170 0.1250 7,500 +0.00(+0.00%)
Aug 27, 2020 0.1230 0.1250 0.1210 0.1250 19,037 +0.00(+3.73%)
Aug 26, 2020 0.1371 0.1371 0.1145 0.1205 12,550 +0.01(+7.02%)
Aug 25, 2020 0.1175 0.1200 0.1120 0.1126 29,265 -0.03(-18.41%)
Aug 24, 2020 0.1300 0.1380 0.1227 0.1380 7,875 +0.01(+8.66%)
Aug 21, 2020 0.1270 0.1270 0.1270 0.1270 1,600 -0.00(-1.93%)
Aug 19, 2020 0.1295 0.1295 0.1295 0 +0.01(+7.92%)
Aug 18, 2020 0.1200 0.1200 0.1200 0.1200 15,000 +0.01(+5.73%)
Aug 17, 2020 0.1186 0.1186 0.1135 0.1135 24,060 +0.00(+3.18%)
Aug 14, 2020 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-7.17%)
Aug 13, 2020 0.1185 0.1185 0.1185 0.1185 1,120 -0.01(-5.20%)
Aug 12, 2020 0.1070 0.1250 0.1063 0.1250 28,985 +0.00(+1.79%)
Aug 11, 2020 0.1116 0.1228 0.1090 0.1228 10,619 +0.01(+9.74%)
Aug 10, 2020 0.0975 0.1119 0.0975 0.1119 4,600 +0.01(+5.57%)
Aug 07, 2020 0.0899 0.1197 0.0899 0.1060 20,000 +0.01(+11.23%)
Aug 06, 2020 0.0788 0.0953 0.0750 0.0953 15,870 +0.02(+27.92%)
Aug 04, 2020 0.0745 0.0745 0.0745 0 +0.00(+6.43%)
Aug 03, 2020 0.0880 0.0880 0.0675 0.0700 13,928 -0.00(-3.45%)
Jul 31, 2020 0.0840 0.0840 0.0662 0.0725 46,900 -0.00(-3.33%)
Jul 30, 2020 0.0750 0.0750 0.0699 0.0750 9,505 -0.00(-0.92%)
Jul 29, 2020 0.0766 0.0766 0.0757 0.0757 8,527 -0.00(-2.32%)
Jul 28, 2020 0.0797 0.0800 0.0775 0.0775 15,500 -0.01(-6.06%)
Jul 27, 2020 0.0800 0.0825 0.0800 0.0825 6,500 +0.00(+2.74%)
Jul 24, 2020 0.0771 0.0803 0.0771 0.0803 27,700 +0.00(+2.55%)
Jul 23, 2020 0.0859 0.0859 0.0741 0.0783 35,285 -0.01(-8.85%)
Jul 22, 2020 0.0810 0.0859 0.0810 0.0859 7,151 -0.00(-2.94%)
Jul 20, 2020 0.0885 0.0885 0.0885 0 -0.00(-3.28%)
Jul 17, 2020 0.0910 0.0930 0.0881 0.0915 1,500 -0.00(-0.54%)
Jul 16, 2020 0.0853 0.0920 0.0853 0.0920 23,500 -0.00(-1.50%)
Jul 15, 2020 0.0934 0.0934 0.0934 0.0934 1,000 +0.00(+5.18%)
Jul 14, 2020 0.1000 0.1120 0.0888 0.0888 20,570 -0.00(-1.33%)
Jul 13, 2020 0.0925 0.0925 0.0900 0.0900 6,000 +0.00(+2.16%)
Jul 10, 2020 0.0882 0.0882 0.0881 0.0881 5,000 +0.00(+3.77%)
Jul 09, 2020 0.0760 0.0890 0.0760 0.0849 26,050 +0.01(+6.93%)
Jul 08, 2020 0.0829 0.0890 0.0794 0.0794 5,699 -0.01(-13.32%)
Jul 07, 2020 0.0995 0.0995 0.0909 0.0916 26,775 -0.00(-2.55%)
Jul 06, 2020 0.1047 0.1047 0.0922 0.0940 40,314 -0.01(-6.00%)
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.