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

Cannagrow Holdings Inc (OP: CGRW )

0.0245 UNCHANGED
Last Price Updated: 3:44 PM EDT, May 6, 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, 2019 0.2340 0.2340 0.2100 0.2340 12,392 -0.00(-0.43%)
Oct 30, 2019 0.2250 0.2350 0.2100 0.2350 8,360 +0.02(+9.30%)
Oct 29, 2019 0.2100 0.2320 0.2100 0.2150 31,061 +0.00(+0.23%)
Oct 28, 2019 0.2110 0.2400 0.1760 0.2145 43,352 +0.01(+3.37%)
Oct 25, 2019 0.2075 0.2075 0.1750 0.2075 10,300 +0.00(+0.73%)
Oct 24, 2019 0.2290 0.2400 0.1710 0.2060 35,806 -0.03(-14.17%)
Oct 23, 2019 0.1900 0.2400 0.1620 0.2400 48,635 +0.08(+49.07%)
Oct 22, 2019 0.2450 0.2450 0.1600 0.1610 11,138 -0.03(-17.44%)
Oct 21, 2019 0.1975 0.2000 0.1950 0.1950 11,751 -0.00(-1.27%)
Oct 18, 2019 0.2300 0.2300 0.1950 0.1975 25,800 -0.00(-1.25%)
Oct 17, 2019 0.1950 0.2350 0.1950 0.2000 32,560 -0.01(-3.75%)
Oct 16, 2019 0.2000 0.2100 0.2000 0.2078 15,603 -0.00(-1.05%)
Oct 15, 2019 0.2199 0.2300 0.1900 0.2100 33,338 -0.01(-4.50%)
Oct 14, 2019 0.2110 0.2199 0.1800 0.2199 22,006 +0.01(+3.78%)
Oct 11, 2019 0.2150 0.2275 0.1850 0.2119 84,800 -0.02(-9.06%)
Oct 10, 2019 0.2450 0.2450 0.2200 0.2330 14,312 +0.01(+5.91%)
Oct 09, 2019 0.2400 0.2450 0.2150 0.2200 27,917 +0.01(+6.33%)
Oct 08, 2019 0.2200 0.2500 0.2011 0.2069 19,939 -0.04(-17.24%)
Oct 07, 2019 0.2300 0.2500 0.2200 0.2500 32,646 +0.02(+8.70%)
Oct 04, 2019 0.2350 0.2350 0.2200 0.2300 36,900 +0.00(+0.00%)
Oct 03, 2019 0.2020 0.2300 0.2010 0.2300 20,314 +0.03(+12.20%)
Oct 02, 2019 0.2010 0.2155 0.2010 0.2050 20,626 +0.00(+1.49%)
Oct 01, 2019 0.2300 0.2400 0.2020 0.2020 28,466 -0.03(-12.17%)
Sep 30, 2019 0.2210 0.2600 0.2100 0.2300 6,934 +0.01(+4.07%)
Sep 27, 2019 0.2210 0.2400 0.2210 0.2210 19,000 -0.01(-4.12%)
Sep 26, 2019 0.2350 0.2400 0.2210 0.2305 16,545 -0.01(-5.53%)
Sep 25, 2019 0.2200 0.2440 0.2200 0.2440 4,759 -0.01(-2.40%)
Sep 24, 2019 0.2225 0.2600 0.2200 0.2500 36,857 +0.03(+12.06%)
Sep 23, 2019 0.2200 0.2500 0.2200 0.2231 16,936 -0.02(-8.94%)
Sep 20, 2019 0.2500 0.2500 0.2200 0.2450 53,600 +0.01(+6.52%)
Sep 19, 2019 0.2200 0.2500 0.2200 0.2300 14,660 -0.00(-2.13%)
Sep 18, 2019 0.2210 0.2400 0.2200 0.2350 3,333 +0.01(+4.44%)
Sep 17, 2019 0.2270 0.2405 0.2210 0.2250 11,853 -0.01(-2.17%)
Sep 16, 2019 0.2250 0.2400 0.2210 0.2300 24,822 +0.01(+2.22%)
Sep 13, 2019 0.2330 0.2400 0.2210 0.2250 11,200 -0.01(-2.17%)
Sep 12, 2019 0.2300 0.2500 0.2300 0.2300 5,528 -0.01(-2.54%)
Sep 11, 2019 0.2500 0.2500 0.2360 0.2360 8,900 -0.00(-1.67%)
Sep 10, 2019 0.2400 0.2500 0.2350 0.2400 20,296 +0.00(+0.00%)
Sep 09, 2019 0.2300 0.2650 0.2300 0.2400 14,262 -0.01(-4.00%)
Sep 06, 2019 0.2600 0.2600 0.2251 0.2500 30,200 +0.01(+4.87%)
Sep 05, 2019 0.2200 0.2400 0.2200 0.2384 17,430 +0.02(+6.86%)
Sep 04, 2019 0.2000 0.2500 0.2000 0.2231 16,805 -0.01(-3.00%)
Sep 03, 2019 0.2200 0.2300 0.2000 0.2300 11,980 +0.01(+4.55%)
Aug 30, 2019 0.2200 0.2300 0.2000 0.2200 36,900 -0.01(-4.35%)
Aug 29, 2019 0.2500 0.2500 0.2146 0.2300 16,463 -0.02(-7.63%)
Aug 28, 2019 0.2406 0.2500 0.1910 0.2490 66,551 +0.01(+3.41%)
Aug 27, 2019 0.2700 0.2700 0.2406 0.2408 23,305 -0.03(-10.81%)
Aug 26, 2019 0.2799 0.2799 0.2500 0.2700 17,243 -0.01(-2.88%)
Aug 23, 2019 0.2700 0.2790 0.2560 0.2780 47,300 +0.01(+4.91%)
Aug 22, 2019 0.2800 0.2800 0.2600 0.2650 34,749 -0.01(-2.21%)
Aug 21, 2019 0.2740 0.3000 0.2601 0.2710 84,383 -0.00(-1.09%)
Aug 20, 2019 0.2900 0.3200 0.2700 0.2740 25,014 -0.02(-6.64%)
Aug 19, 2019 0.2660 0.3190 0.2620 0.2935 23,936 -0.03(-8.28%)
Aug 16, 2019 0.3300 0.3300 0.2860 0.3200 10,500 -0.01(-2.74%)
Aug 15, 2019 0.2710 0.3290 0.2710 0.3290 27,386 +0.06(+21.40%)
Aug 14, 2019 0.3500 0.3600 0.2710 0.2710 82,421 -0.08(-22.31%)
Aug 13, 2019 0.3301 0.3690 0.3300 0.3488 34,033 +0.00(+1.16%)
Aug 12, 2019 0.3698 0.3698 0.3300 0.3448 29,533 +0.01(+2.93%)
Aug 09, 2019 0.3000 0.3500 0.2781 0.3350 101,300 +0.06(+23.34%)
Aug 08, 2019 0.2785 0.3000 0.2668 0.2716 59,776 +0.00(+1.80%)
Aug 07, 2019 0.2650 0.3000 0.2500 0.2668 69,919 -0.00(-0.45%)
Aug 06, 2019 0.2800 0.3100 0.2610 0.2680 27,336 -0.03(-9.09%)
Aug 05, 2019 0.3099 0.3100 0.2800 0.2948 22,604 -0.01(-2.06%)
Aug 02, 2019 0.3550 0.3550 0.3010 0.3010 21,100 -0.04(-11.47%)
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.