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 (%)
Nov 30, 2017 0.9300 0.9900 0.8300 0.9900 106,877 +0.06(+6.45%)
Nov 29, 2017 0.9800 0.9800 0.8800 0.9300 48,604 -0.04(-4.12%)
Nov 28, 2017 0.9425 0.9900 0.9000 0.9700 155,136 +0.02(+1.57%)
Nov 27, 2017 0.9500 1.000 0.9250 0.9550 100,676 -0.01(-0.52%)
Nov 24, 2017 0.9698 1.020 0.9200 0.9600 85,254 -0.02(-2.01%)
Nov 22, 2017 0.9650 0.9800 0.9000 0.9797 82,824 +0.03(+3.13%)
Nov 21, 2017 0.9500 0.9800 0.8200 0.9500 216,519 +0.01(+1.06%)
Nov 20, 2017 1.015 1.025 0.8500 0.9400 214,020 -0.06(-6.00%)
Nov 17, 2017 0.9979 1.070 0.9600 1.000 212,130 +0.00(+0.21%)
Nov 16, 2017 0.8475 1.000 0.8475 0.9979 192,593 +0.14(+16.03%)
Nov 15, 2017 0.8550 0.8700 0.8250 0.8600 74,763 +0.03(+3.61%)
Nov 14, 2017 0.8500 0.9000 0.8100 0.8300 142,451 +0.03(+4.40%)
Nov 13, 2017 0.6800 0.8400 0.6800 0.7950 155,391 +0.11(+15.22%)
Nov 10, 2017 0.7051 0.7400 0.6800 0.6900 36,893 -0.04(-4.83%)
Nov 09, 2017 0.7255 0.7400 0.7000 0.7250 45,754 +0.00(+0.00%)
Nov 08, 2017 0.7200 0.7300 0.6800 0.7250 36,970 +0.03(+3.57%)
Nov 07, 2017 0.7350 0.7500 0.7000 0.7000 54,101 -0.04(-4.76%)
Nov 06, 2017 0.7350 0.7553 0.7000 0.7350 81,278 +0.01(+0.68%)
Nov 03, 2017 0.6475 0.7498 0.6300 0.7300 146,864 +0.02(+2.82%)
Nov 02, 2017 0.8200 0.8200 0.6250 0.7100 150,076 -0.11(-13.41%)
Nov 01, 2017 0.8700 0.8700 0.8200 0.8200 67,522 -0.02(-2.62%)
Oct 31, 2017 0.8724 0.8899 0.8421 0.8421 64,403 -0.05(-5.37%)
Oct 30, 2017 0.8899 0.8899 0.8550 0.8899 31,678 +0.02(+2.29%)
Oct 27, 2017 0.8525 0.8899 0.8525 0.8700 22,198 +0.02(+1.75%)
Oct 26, 2017 0.8600 0.8899 0.8550 0.8550 13,340 -0.03(-3.90%)
Oct 25, 2017 0.8650 0.9099 0.8421 0.8897 126,770 -0.00(-0.03%)
Oct 24, 2017 0.9100 0.9100 0.8600 0.8900 8,563 -0.02(-2.20%)
Oct 23, 2017 0.8700 0.9300 0.8510 0.9100 20,867 +0.04(+5.12%)
Oct 20, 2017 0.8607 0.9100 0.8600 0.8657 23,313 +0.01(+0.66%)
Oct 19, 2017 0.8800 0.9400 0.8600 0.8600 40,886 -0.02(-2.27%)
Oct 18, 2017 0.8900 0.9400 0.8620 0.8800 34,728 -0.01(-1.12%)
Oct 17, 2017 0.9400 0.9500 0.8900 0.8900 47,411 -0.05(-4.81%)
Oct 16, 2017 0.9100 0.9400 0.8500 0.9350 33,905 +0.02(+1.64%)
Oct 13, 2017 0.9000 0.9499 0.8500 0.9199 55,994 -0.01(-1.50%)
Oct 12, 2017 0.9300 0.9495 0.9100 0.9339 12,900 +0.02(+2.63%)
Oct 11, 2017 0.9281 0.9680 0.9050 0.9100 24,422 -0.03(-2.72%)
Oct 10, 2017 0.9200 0.9600 0.9110 0.9355 29,201 +0.02(+1.68%)
Oct 09, 2017 1.000 1.040 0.9200 0.9200 55,929 -0.08(-8.00%)
Oct 06, 2017 0.9650 1.030 0.9500 1.000 32,778 +0.02(+2.04%)
Oct 05, 2017 0.9500 1.020 0.9200 0.9800 43,261 +0.06(+6.52%)
Oct 04, 2017 0.9525 0.9800 0.9050 0.9200 7,206 -0.03(-3.16%)
Oct 03, 2017 1.000 1.000 0.9050 0.9500 33,283 -0.03(-3.06%)
Oct 02, 2017 1.000 1.000 0.8950 0.9800 26,665 +0.02(+2.08%)
Sep 29, 2017 1.000 1.000 0.8850 0.9600 74,896 -0.01(-1.29%)
Sep 28, 2017 0.9550 1.020 0.9300 0.9725 80,502 +0.04(+4.00%)
Sep 27, 2017 0.9300 0.9550 0.9400 0.9351 10,975 -0.00(-0.52%)
Sep 26, 2017 0.9300 0.9400 0.9300 0.9400 14,627 +0.01(+1.08%)
Sep 25, 2017 0.9443 0.9500 0.9050 0.9300 14,878 -0.01(-0.53%)
Sep 22, 2017 0.8900 0.9500 0.8800 0.9350 56,703 +0.06(+6.25%)
Sep 21, 2017 0.8628 0.9250 0.8628 0.8800 119,683 +0.02(+2.33%)
Sep 20, 2017 0.8400 0.9000 0.8300 0.8600 38,938 +0.01(+1.18%)
Sep 19, 2017 0.9250 0.9600 0.8500 0.8500 53,384 -0.08(-8.85%)
Sep 18, 2017 0.9325 0.9650 0.9000 0.9325 34,954 -0.02(-1.83%)
Sep 15, 2017 0.9780 0.9780 0.8300 0.9499 25,227 -0.00(-0.01%)
Sep 14, 2017 0.9460 0.9799 0.9100 0.9500 28,041 +0.01(+0.85%)
Sep 13, 2017 0.9100 0.9700 0.9100 0.9420 46,845 +0.02(+2.26%)
Sep 12, 2017 0.9500 0.9700 0.8865 0.9212 69,648 +0.02(+2.36%)
Sep 11, 2017 0.9250 0.9700 0.8400 0.9000 47,609 -0.02(-1.92%)
Sep 08, 2017 0.9500 0.9650 0.8500 0.9176 73,501 +0.03(+3.10%)
Sep 07, 2017 0.9000 0.9500 0.8900 0.8900 18,402 -0.01(-1.11%)
Sep 06, 2017 0.9500 0.9500 0.8900 0.9000 16,312 -0.05(-5.26%)
Sep 05, 2017 0.9200 0.9900 0.8900 0.9500 32,862 +0.03(+3.26%)
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.