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, 2018 0.7065 0.7191 0.6550 0.6970 33,600 -0.01(-1.83%)
Nov 29, 2018 0.7155 0.7199 0.7000 0.7100 50,038 -0.00(-0.14%)
Nov 28, 2018 0.7550 0.7550 0.7030 0.7110 24,140 -0.01(-1.25%)
Nov 27, 2018 0.7675 0.7900 0.7200 0.7200 49,307 -0.07(-8.86%)
Nov 26, 2018 0.7700 0.8000 0.7500 0.7900 46,158 +0.01(+1.28%)
Nov 23, 2018 0.8000 0.8400 0.7600 0.7800 16,700 -0.03(-4.29%)
Nov 21, 2018 0.8150 0.8150 0.8150 0 +0.01(+1.87%)
Nov 20, 2018 0.8050 0.8450 0.7900 0.8000 58,463 -0.01(-0.62%)
Nov 19, 2018 0.8275 0.8450 0.8050 0.8050 33,653 +0.00(+0.00%)
Nov 16, 2018 0.8300 0.9100 0.7500 0.8050 34,200 -0.05(-6.40%)
Nov 15, 2018 0.8650 0.8765 0.7139 0.8600 79,502 -0.01(-0.58%)
Nov 14, 2018 0.8300 1.400 0.7900 0.8650 1,137,448 +0.03(+4.19%)
Nov 13, 2018 0.8200 0.8999 0.8200 0.8302 13,690 -0.04(-4.57%)
Nov 12, 2018 0.9000 0.9100 0.8300 0.8700 27,358 -0.03(-3.20%)
Nov 09, 2018 0.9700 0.9700 0.8400 0.8988 42,500 -0.06(-6.37%)
Nov 08, 2018 0.9800 1.040 0.1005 0.9600 52,440 -0.03(-3.03%)
Nov 07, 2018 0.9150 0.9900 0.9000 0.9900 54,712 +0.08(+9.09%)
Nov 06, 2018 1.090 1.090 0.8300 0.9075 134,422 -0.16(-15.23%)
Nov 05, 2018 1.045 1.090 1.045 1.071 41,861 +0.01(+0.99%)
Nov 02, 2018 1.000 1.100 1.000 1.060 66,200 +0.06(+6.00%)
Nov 01, 2018 0.8600 1.007 0.8600 1.000 44,248 +0.14(+16.28%)
Oct 31, 2018 0.8750 0.9300 0.8500 0.8600 29,054 -0.05(-5.49%)
Oct 30, 2018 0.9200 0.9499 0.8500 0.9100 50,495 -0.01(-1.09%)
Oct 29, 2018 0.9700 1.000 0.9200 0.9200 34,845 -0.05(-5.15%)
Oct 26, 2018 0.9800 1.020 0.9700 0.9700 13,300 -0.05(-4.81%)
Oct 25, 2018 0.9500 1.020 0.9500 1.019 21,866 +0.06(+6.15%)
Oct 24, 2018 0.9800 1.000 0.9500 0.9600 46,465 -0.01(-0.78%)
Oct 23, 2018 1.000 1.040 0.9600 0.9675 50,910 -0.06(-6.07%)
Oct 22, 2018 1.040 1.070 1.020 1.030 70,602 +0.00(+0.00%)
Oct 19, 2018 1.080 1.090 1.030 1.030 28,800 -0.05(-4.63%)
Oct 18, 2018 1.100 1.130 1.060 1.080 33,783 -0.02(-1.82%)
Oct 17, 2018 1.100 1.140 1.080 1.100 41,515 -0.01(-0.90%)
Oct 16, 2018 1.060 1.130 1.060 1.110 88,182 +0.03(+2.59%)
Oct 15, 2018 1.060 1.100 1.055 1.082 91,836 +0.02(+2.08%)
Oct 12, 2018 1.075 1.080 1.050 1.060 33,900 +0.00(+0.00%)
Oct 11, 2018 1.040 1.080 1.030 1.060 71,380 +0.02(+1.92%)
Oct 10, 2018 1.055 1.080 1.030 1.040 37,895 -0.01(-0.95%)
Oct 09, 2018 1.130 1.130 1.050 1.050 17,389 +0.00(+0.00%)
Oct 08, 2018 1.050 1.100 1.040 1.050 18,652 -0.02(-1.87%)
Oct 05, 2018 1.130 1.130 1.040 1.070 45,900 -0.02(-1.83%)
Oct 04, 2018 1.150 1.200 1.020 1.090 63,181 -0.04(-3.96%)
Oct 03, 2018 1.140 1.180 1.100 1.135 45,848 +0.02(+2.25%)
Oct 02, 2018 1.170 1.200 1.080 1.110 57,947 -0.04(-3.48%)
Oct 01, 2018 1.080 1.190 1.046 1.150 120,702 +0.07(+6.48%)
Sep 28, 2018 1.090 1.100 1.030 1.080 37,700 +0.03(+2.86%)
Sep 27, 2018 1.080 1.110 1.000 1.050 35,544 -0.03(-2.78%)
Sep 26, 2018 1.100 1.120 1.050 1.080 53,734 +0.03(+2.86%)
Sep 25, 2018 1.130 1.130 1.050 1.050 83,431 -0.01(-1.41%)
Sep 24, 2018 1.030 1.120 1.030 1.065 86,046 +0.02(+2.40%)
Sep 21, 2018 1.070 1.090 0.9900 1.040 50,100 -0.03(-2.80%)
Sep 20, 2018 1.000 1.070 0.9500 1.070 85,469 +0.12(+12.63%)
Sep 19, 2018 1.000 1.040 0.9500 0.9500 69,960 -0.07(-6.86%)
Sep 18, 2018 0.9500 1.030 0.9500 1.020 76,622 +0.05(+5.15%)
Sep 17, 2018 0.9700 1.040 0.9600 0.9700 39,540 -0.03(-3.00%)
Sep 14, 2018 0.9700 1.040 0.9200 1.000 44,300 -0.02(-2.01%)
Sep 13, 2018 1.050 1.070 1.010 1.020 34,007 -0.02(-1.88%)
Sep 12, 2018 1.060 1.080 1.030 1.040 42,985 -0.02(-1.89%)
Sep 11, 2018 1.060 1.120 1.030 1.060 61,282 -0.01(-0.93%)
Sep 10, 2018 1.065 1.090 1.030 1.070 27,181 +0.02(+1.90%)
Sep 07, 2018 1.060 1.070 1.030 1.050 41,000 +0.00(+0.00%)
Sep 06, 2018 1.050 1.080 1.030 1.050 24,629 +0.01(+0.96%)
Sep 05, 2018 1.030 1.090 1.030 1.040 36,545 -0.04(-3.70%)
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.