Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannagrow Holdings Inc (OP: CGRW )

N/A 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 (%)
Jan 29, 2016 0.4739 0.4796 0.4400 0.4796 12,587 -0.00(-0.02%)
Jan 28, 2016 0.4698 0.4799 0.4100 0.4797 8,329 +0.01(+2.11%)
Jan 27, 2016 0.4500 0.4698 0.4400 0.4698 6,312 -0.01(-2.92%)
Jan 26, 2016 0.4401 0.4899 0.4400 0.4839 30,646 -0.01(-1.24%)
Jan 25, 2016 0.4720 0.4900 0.4720 0.4900 37,895 +0.00(+0.00%)
Jan 22, 2016 0.4700 0.4900 0.4700 0.4900 14,351 +0.01(+2.08%)
Jan 21, 2016 0.4800 0.5100 0.4800 0.4800 31,603 -0.01(-2.04%)
Jan 20, 2016 0.4900 0.4950 0.4800 0.4900 61,384 +0.01(+2.08%)
Jan 19, 2016 0.4010 0.4800 0.4000 0.4800 45,839 +0.02(+4.58%)
Jan 15, 2016 0.4590 0.4590 0.4590 0 +0.01(+2.00%)
Jan 14, 2016 0.4101 0.4500 0.4101 0.4500 9,636 -0.01(-1.10%)
Jan 13, 2016 0.4550 0.4550 0.4001 0.4550 21,160 +0.00(+0.00%)
Jan 12, 2016 0.4300 0.4550 0.4300 0.4550 38,084 +0.03(+5.81%)
Jan 11, 2016 0.4588 0.4589 0.4300 0.4300 5,134 -0.03(-6.30%)
Jan 08, 2016 0.4300 0.4689 0.4300 0.4589 4,225 +0.03(+6.70%)
Jan 07, 2016 0.4400 0.4650 0.4300 0.4301 35,945 -0.01(-2.25%)
Jan 06, 2016 0.4499 0.4499 0.4300 0.4400 17,484 -0.01(-2.22%)
Jan 05, 2016 0.4300 0.4650 0.4300 0.4500 12,063 +0.02(+4.65%)
Jan 04, 2016 0.4329 0.4594 0.4300 0.4300 8,698 +0.00(+0.00%)
Dec 31, 2015 0.4300 0.4300 0.4300 0 -0.03(-6.50%)
Dec 30, 2015 0.4450 0.4600 0.4300 0.4599 20,455 +0.01(+2.20%)
Dec 29, 2015 0.4400 0.4500 0.3952 0.4500 13,834 +0.01(+2.27%)
Dec 28, 2015 0.3953 0.4400 0.3953 0.4400 16,736 +0.03(+7.29%)
Dec 24, 2015 0.4101 0.4101 0.4101 0 -0.03(-6.80%)
Dec 23, 2015 0.3900 0.4470 0.3900 0.4400 28,289 -0.01(-2.00%)
Dec 22, 2015 0.4042 0.4599 0.3900 0.4490 16,705 +0.01(+2.05%)
Dec 21, 2015 0.4051 0.4400 0.4000 0.4400 11,002 +0.00(+0.00%)
Dec 18, 2015 0.4400 0.4400 0.3910 0.4400 6,312 +0.00(+0.00%)
Dec 17, 2015 0.4401 0.4401 0.4400 0.4400 2,875 -0.00(-0.05%)
Dec 16, 2015 0.4104 0.4589 0.4104 0.4402 3,084 -0.02(-4.10%)
Dec 15, 2015 0.4050 0.4594 0.4050 0.4590 17,552 +0.00(+0.48%)
Dec 14, 2015 0.4201 0.4749 0.3800 0.4568 31,684 +0.02(+3.84%)
Dec 11, 2015 0.4201 0.4749 0.4200 0.4399 24,817 -0.05(-10.13%)
Dec 10, 2015 0.4897 0.4899 0.4200 0.4895 12,673 -0.00(-0.08%)
Dec 09, 2015 0.4950 0.4950 0.4300 0.4899 15,007 -0.01(-1.01%)
Dec 08, 2015 0.4950 0.4950 0.4210 0.4949 4,793 +0.00(+0.00%)
Dec 07, 2015 0.4948 0.4949 0.4351 0.4949 8,748 +0.00(+0.00%)
Dec 04, 2015 0.4998 0.4998 0.4201 0.4949 14,362 +0.02(+4.20%)
Dec 03, 2015 0.4990 0.4999 0.4400 0.4749 11,009 -0.03(-5.01%)
Dec 02, 2015 0.4597 0.5000 0.4200 0.5000 18,356 +0.04(+8.72%)
Dec 01, 2015 0.4698 0.4998 0.4300 0.4599 24,857 -0.01(-2.13%)
Nov 30, 2015 0.4900 0.5000 0.4300 0.4699 25,914 -0.02(-4.10%)
Nov 27, 2015 0.4900 0.4900 0.4600 0.4900 4,692 +0.00(+0.02%)
Nov 25, 2015 0.4899 0.4899 0.4899 0 -0.02(-3.94%)
Nov 24, 2015 0.4998 0.5100 0.4651 0.5100 4,719 +0.01(+2.02%)
Nov 23, 2015 0.4999 0.4999 27,993 +0.01(+2.02%)
Nov 20, 2015 0.4900 0.5100 0.4700 0.4900 9,174 -0.02(-3.92%)
Nov 19, 2015 0.4925 0.5150 0.4700 0.5100 45,830 +0.00(+0.22%)
Nov 18, 2015 0.4899 0.5090 0.4700 0.5089 9,156 +0.01(+2.81%)
Nov 17, 2015 0.4750 0.5000 0.4650 0.4950 12,146 -0.01(-1.00%)
Nov 16, 2015 0.4700 0.5178 0.4700 0.5000 6,956 -0.02(-3.47%)
Nov 13, 2015 0.4750 0.5180 0.4700 0.5180 5,444 -0.00(-0.17%)
Nov 12, 2015 0.4600 0.5196 0.4600 0.5189 5,019 -0.00(-0.19%)
Nov 11, 2015 0.5000 0.5199 0.4900 0.5199 14,697 +0.00(+0.00%)
Nov 10, 2015 0.4800 0.5199 0.4800 0.5199 12,503 +0.00(+0.00%)
Nov 09, 2015 0.5199 0.5199 0.4800 0.5199 14,085 +0.00(+0.00%)
Nov 06, 2015 0.5150 0.5199 0.4700 0.5199 11,203 +0.01(+1.94%)
Nov 05, 2015 0.5100 0.5150 0.4550 0.5100 4,798 +0.00(+0.00%)
Nov 04, 2015 0.5199 0.5199 0.4700 0.5100 4,176 -0.01(-1.90%)
Nov 03, 2015 0.4849 0.5199 0.4650 0.5199 24,477 +0.05(+11.81%)
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.