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

Co2 Gro Inc (OP: BLONF )

0.0100 -0.0001 (-0.99%)
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 (%)
Apr 21, 2022 0.1400 0 +0.00(+2.79%)
Apr 20, 2022 0.1362 0.1362 0.1362 0.1362 1,000 -0.01(-4.89%)
Apr 19, 2022 0.1523 0.1523 0.1432 0.1432 300 +0.01(+5.29%)
Apr 18, 2022 0.1376 0.1376 0.1360 0.1360 51,008 +0.02(+21.32%)
Apr 12, 2022 0.1121 0 -0.04(-26.25%)
Apr 08, 2022 0.1520 0 +0.01(+8.49%)
Apr 07, 2022 0.1395 0.1442 0.1395 0.1401 11,990 +0.01(+6.46%)
Apr 06, 2022 0.1620 0.1620 0.1316 0.1316 55,990 -0.04(-23.49%)
Apr 05, 2022 0.1650 0.1720 0.1650 0.1720 5,990 +0.02(+10.97%)
Apr 04, 2022 0.1550 0.1550 0.1550 0.1550 14,986 +0.00(+3.20%)
Apr 01, 2022 0.1502 0.1502 0.1502 0.1502 5,990 -0.02(-11.23%)
Mar 31, 2022 0.1692 0.1692 0.1692 0.1692 5,000 +0.01(+4.44%)
Mar 30, 2022 0.1620 0.1620 0.1620 0.1620 2,000 +0.00(+1.12%)
Mar 25, 2022 0.1602 0 -0.00(-1.42%)
Mar 21, 2022 0.1625 0 -0.01(-4.58%)
Mar 09, 2022 0.1703 0 +0.02(+13.53%)
Mar 04, 2022 0.1500 0 -0.00(-1.70%)
Mar 03, 2022 0.1791 0.1791 0.1526 0.1526 8,355 -0.01(-7.74%)
Mar 02, 2022 0.1654 0.1654 0.1654 0.1654 1,000 +0.01(+3.63%)
Mar 01, 2022 0.1596 0.1596 0.1596 0.1596 1,280 -0.00(-0.06%)
Feb 28, 2022 0.1597 0.1597 0.1597 0.1597 1,000 -0.00(-0.13%)
Feb 24, 2022 0.1599 0 -0.02(-9.66%)
Feb 18, 2022 0.1770 10 +0.01(+5.99%)
Feb 17, 2022 0.1670 0.1670 0.1670 0.1670 4,990 -0.01(-5.11%)
Feb 16, 2022 0.1760 0.1760 0.1760 0.1760 4,990 +0.01(+6.22%)
Feb 15, 2022 0.1682 0.1775 0.1650 0.1657 34,025 -0.02(-10.38%)
Feb 14, 2022 0.1825 0.1849 0.1755 0.1849 5,800 -0.00(-0.59%)
Feb 10, 2022 0.1860 0 +0.01(+2.76%)
Feb 08, 2022 0.1810 0 +0.00(+0.78%)
Feb 07, 2022 0.1550 0.1796 0.1550 0.1796 4,566 -0.00(-0.22%)
Feb 04, 2022 0.1800 0.1800 0.1800 0.1800 708 +0.00(+2.27%)
Feb 02, 2022 0.1834 0.1834 0.1760 0.1760 15,500 -0.00(-2.22%)
Feb 01, 2022 0.1844 0.1844 0.1720 0.1800 85,500 +0.01(+7.78%)
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%)
Nov 01, 2021 0.2182 0.2306 0.2182 0.2306 400 +0.02(+7.86%)
Oct 29, 2021 0.2147 0.2147 0.2138 0.2138 10,894 +0.02(+8.14%)
Oct 28, 2021 0.2094 0.2268 0.1936 0.1977 98,265 -0.03(-14.34%)
Oct 27, 2021 0.1978 0.2442 0.1978 0.2308 34,379 +0.05(+25.30%)
Oct 26, 2021 0.1775 0.1842 10,250 +0.00(+0.99%)
Oct 25, 2021 0.1979 0.1979 0.1811 0.1824 29,428 -0.01(-6.46%)
Oct 22, 2021 0.2024 0.2024 0.1902 0.1950 19,515 -0.01(-3.13%)
Oct 21, 2021 0.1940 0.2079 0.1940 0.2013 11,700 -0.02(-8.50%)
Oct 20, 2021 0.2200 0.2200 0.2200 0.2200 10,200 +0.03(+15.61%)
Oct 18, 2021 0.1903 0.1903 0.1903 1 +0.00(+0.53%)
Oct 15, 2021 0.1897 0.1900 0.1893 0.1893 32,318 -0.00(-0.89%)
Oct 14, 2021 0.1941 0.1941 0.1910 0.1910 2,000 +0.00(+0.53%)
Oct 13, 2021 0.1870 0.1900 0.1840 0.1900 29,000 -0.01(-3.85%)
Oct 12, 2021 0.2200 0.2200 0.1976 0.1976 13,040 -0.00(-0.90%)
Oct 11, 2021 0.1934 0.1994 0.1890 0.1994 16,513 +0.01(+7.78%)
Oct 08, 2021 0.1953 0.1956 0.1850 0.1850 26,285 -0.01(-2.63%)
Oct 07, 2021 0.1950 0.2075 0.1792 0.1900 55,957 -0.01(-2.56%)
Oct 06, 2021 0.1900 0.1962 0.1850 0.1950 94,147 -0.01(-3.89%)
Oct 05, 2021 0.1956 0.2029 0.1950 0.2029 15,850 +0.00(+1.45%)
Oct 04, 2021 0.2100 0.2140 0.1822 0.2000 109,716 -0.02(-7.58%)
Oct 01, 2021 0.2210 0.2210 0.2052 0.2164 13,161 -0.01(-3.95%)
Sep 30, 2021 0.2253 0.2253 0.2253 0.2253 440 +0.01(+4.79%)
Sep 29, 2021 0.2076 0.2170 0.2076 0.2150 5,450 +0.00(+1.42%)
Sep 28, 2021 0.2032 0.2120 0.2032 0.2120 2,000 -0.00(-0.24%)
Sep 27, 2021 0.2200 0.2200 0.2000 0.2125 1,640 -0.00(-1.80%)
Sep 23, 2021 0.2164 0.2164 0.2164 0 +0.02(+8.20%)
Sep 22, 2021 0.2130 0.2300 0.2000 0.2000 78,200 -0.00(-2.06%)
Sep 21, 2021 0.2159 0.2159 0.2000 0.2042 17,658 -0.02(-8.55%)
Sep 20, 2021 0.2096 0.2233 0.1995 0.2233 13,041 +0.01(+4.20%)
Sep 17, 2021 0.2182 0.2182 0.2140 0.2143 989 -0.01(-2.59%)
Sep 16, 2021 0.2129 0.2214 0.2046 0.2200 45,799 +0.00(+1.15%)
Sep 15, 2021 0.2130 0.2187 0.2130 0.2175 10,370 -0.00(-1.41%)
Sep 14, 2021 0.2229 0.2366 0.2206 0.2206 40,104 -0.01(-3.08%)
Sep 13, 2021 0.2155 0.2276 0.2155 0.2276 2,890 +0.00(+1.38%)
Sep 10, 2021 0.2223 0.2248 0.2223 0.2245 27,576 -0.00(-0.18%)
Sep 09, 2021 0.2284 0.2306 0.2248 0.2249 17,000 -0.00(-0.09%)
Sep 08, 2021 0.2210 0.2375 0.2210 0.2251 52,383 -0.01(-5.22%)
Sep 07, 2021 0.2468 0.2468 0.2250 0.2375 91,904 -0.02(-6.39%)
Sep 03, 2021 0.2451 0.2648 0.2400 0.2537 38,203 +0.00(+1.12%)
Sep 02, 2021 0.2532 0.2532 0.2509 0.2509 2,316 -0.00(-0.91%)
Sep 01, 2021 0.2534 0.2548 0.2532 0.2532 34,583 -0.00(-0.47%)
Aug 31, 2021 0.2247 0.2544 0.2247 0.2544 43,701 +0.03(+10.90%)
Aug 30, 2021 0.2140 0.2376 0.2140 0.2294 6,100 +0.02(+9.03%)
Aug 27, 2021 0.2200 0.2200 0.2100 0.2104 17,000 +0.01(+2.83%)
Aug 26, 2021 0.2258 0.2300 0.2045 0.2046 85,900 -0.02(-9.55%)
Aug 25, 2021 0.2328 0.2381 0.2173 0.2262 16,351 +0.00(+1.07%)
Aug 24, 2021 0.2238 0.2238 0.2238 0.2238 2,484 +0.01(+4.68%)
Aug 23, 2021 0.2161 0.2294 0.2093 0.2138 40,521 +0.00(+0.14%)
Aug 20, 2021 0.2135 0.2163 0.2135 0.2135 10,003 -0.01(-6.28%)
Aug 18, 2021 0.2278 0.2278 0.2278 53 -0.00(-1.60%)
Aug 17, 2021 0.2327 0.2327 0.2315 0.2315 17,000 +0.00(+0.65%)
Aug 16, 2021 0.2312 0.2315 0.2194 0.2300 53,640 +0.00(+0.97%)
Aug 12, 2021 0.2278 0.2278 0.2278 0 -0.01(-5.08%)
Aug 11, 2021 0.2660 0.2660 0.2400 0.2400 27,777 +0.01(+3.85%)
Aug 10, 2021 0.2335 0.2514 0.2304 0.2311 57,879 +0.00(+0.30%)
Aug 09, 2021 0.2751 0.2751 0.2302 0.2304 16,300 -0.00(-1.58%)
Aug 06, 2021 0.2332 0.2392 0.2331 0.2341 14,772 +0.01(+3.68%)
Aug 05, 2021 0.2386 0.2386 0.2258 0.2258 1,750 -0.01(-5.40%)
Aug 04, 2021 0.2389 0.2480 0.2387 0.2387 8,049 -0.01(-5.13%)
Aug 03, 2021 0.2506 0.2516 0.2434 0.2516 41,242 -0.02(-8.21%)
Aug 02, 2021 0.2661 0.2741 0.2661 0.2741 64,674 +0.04(+14.97%)
Jul 30, 2021 0.2213 0.2398 0.2213 0.2384 35,934 +0.01(+3.65%)
Jul 29, 2021 0.2231 0.2300 0.2231 0.2300 17,744 +0.00(+0.00%)
Jul 28, 2021 0.2300 0.2300 0.2286 0.2300 6,900 +0.00(+0.09%)
Jul 27, 2021 0.2195 0.2300 0.2195 0.2298 11,400 +0.01(+2.27%)
Jul 26, 2021 0.2226 0.2374 0.2226 0.2247 5,706 +0.00(+0.58%)
Jul 23, 2021 0.2524 0.2524 0.2234 0.2234 1,115 -0.01(-4.45%)
Jul 22, 2021 0.2338 0.2370 0.2338 0.2338 7,922 -0.01(-4.14%)
Jul 21, 2021 0.2262 0.2439 0.2258 0.2439 16,803 +0.02(+8.21%)
Jul 20, 2021 0.2180 0.2254 0.2110 0.2254 10,317 +0.01(+5.13%)
Jul 19, 2021 0.2150 0.2260 0.2122 0.2144 28,587 -0.01(-5.26%)
Jul 16, 2021 0.2260 0.2263 0.2260 0.2263 11,629 -0.00(-1.61%)
Jul 15, 2021 0.2300 0.2300 0.2284 0.2300 8,002 +0.00(+0.00%)
Jul 14, 2021 0.2491 0.2491 0.2300 0.2300 27,200 +0.00(+0.00%)
Jul 13, 2021 0.2448 0.2448 0.2300 0.2300 3,151 +0.00(+0.00%)
Jul 12, 2021 0.2448 0.2448 0.2300 0.2300 1,504 -0.01(-3.36%)
Jul 09, 2021 0.2396 0.2445 0.2380 0.2380 4,496 +0.00(+1.28%)
Jul 08, 2021 0.2400 0.2400 0.2306 0.2350 12,980 -0.01(-4.32%)
Jul 07, 2021 0.2400 0.2456 0.2400 0.2456 6,678 -0.00(-1.05%)
Jul 06, 2021 0.2543 0.2543 0.2400 0.2482 46,323 -0.00(-1.43%)
Jul 02, 2021 0.2362 0.2612 0.2362 0.2518 21,286 +0.01(+4.92%)
Jul 01, 2021 0.2598 0.2598 0.2400 0.2400 6,000 -0.01(-3.38%)
Jun 30, 2021 0.2530 0.2530 0.2400 0.2484 35,200 -0.01(-2.05%)
Jun 29, 2021 0.2550 0.2585 0.2536 0.2536 27,293 -0.01(-2.35%)
Jun 28, 2021 0.2579 0.2740 0.2492 0.2597 168,650 +0.02(+6.43%)
Jun 25, 2021 0.2440 0.2440 0.2440 0.2440 500 +0.01(+3.61%)
Jun 24, 2021 0.2440 0.2510 0.2355 0.2355 9,400 -0.01(-5.80%)
Jun 23, 2021 0.2556 0.2560 0.2500 0.2500 12,561 +0.01(+3.43%)
Jun 22, 2021 0.2310 0.2517 0.2278 0.2417 28,129 +0.01(+4.86%)
Jun 21, 2021 0.2350 0.2530 0.2305 0.2305 1,900 -0.02(-9.14%)
Jun 18, 2021 0.2537 0.2537 0.2537 0.2537 121 +0.02(+7.27%)
Jun 17, 2021 0.2365 0.2365 0.2365 0.2365 3,006 -0.00(-1.05%)
Jun 16, 2021 0.2251 0.2480 0.2251 0.2390 41,755 -0.01(-5.68%)
Jun 15, 2021 0.2597 0.2597 0.2502 0.2534 6,577 +0.00(+1.24%)
Jun 14, 2021 0.2500 0.2676 0.2260 0.2503 32,880 +0.00(+0.20%)
Jun 11, 2021 0.2422 0.2500 0.2301 0.2498 16,216 +0.00(+1.63%)
Jun 09, 2021 0.2458 0.2458 0.2458 0 +0.00(+1.15%)
Jun 08, 2021 0.2500 0.2500 0.2430 0.2430 23,504 -0.01(-2.80%)
Jun 07, 2021 0.2559 0.2559 0.2400 0.2500 26,766 -0.01(-3.77%)
Jun 04, 2021 0.2598 0.2598 0.2598 0.2598 500 +0.01(+4.42%)
Jun 02, 2021 0.2488 0.2488 0.2488 0 +0.01(+4.23%)
Jun 01, 2021 0.2379 0.2400 0.2350 0.2387 8,398 -0.00(-0.33%)
May 28, 2021 0.2526 0.2526 0.2395 0.2395 12,757 -0.01(-3.78%)
May 27, 2021 0.2324 0.2489 0.2323 0.2489 23,000 -0.00(-0.44%)
May 26, 2021 0.2400 0.2513 0.2380 0.2500 40,300 +0.01(+4.12%)
May 25, 2021 0.2070 0.2401 0.2070 0.2401 22,072 +0.00(+0.04%)
May 24, 2021 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
May 21, 2021 0.2500 0.2500 0.2500 0.2500 15,548 +0.01(+4.17%)
May 20, 2021 0.2445 0.2445 0.2400 0.2400 2,029 +0.00(+0.84%)
May 19, 2021 0.2386 0.2410 0.2311 0.2380 9,656 -0.01(-4.80%)
May 18, 2021 0.2492 0.2574 0.2492 0.2500 7,420 +0.01(+3.18%)
May 17, 2021 0.2450 0.2450 0.2423 0.2423 4,870 -0.01(-2.57%)
May 14, 2021 0.2400 0.2540 0.2298 0.2487 29,243 +0.02(+8.13%)
May 13, 2021 0.2414 0.2448 0.2170 0.2300 20,398 -0.02(-9.45%)
May 12, 2021 0.2460 0.2540 0.2352 0.2540 32,212 -0.00(-0.63%)
May 11, 2021 0.2358 0.2642 0.2251 0.2556 23,998 -0.01(-3.91%)
May 10, 2021 0.2660 0.2660 0.2341 0.2660 38,669 +0.01(+4.44%)
May 07, 2021 0.2621 0.2700 0.2546 0.2547 16,039 -0.01(-4.89%)
May 06, 2021 0.2670 0.2678 0.2501 0.2678 27,894 +0.01(+2.41%)
May 05, 2021 0.2600 0.2615 0.2600 0.2615 8,725 +0.01(+4.60%)
May 04, 2021 0.2765 0.2769 0.2500 0.2500 24,720 -0.01(-3.85%)
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.