Skip to main content
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 (%)
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%)
Nov 02, 2015 0.5199 0.5199 0.4650 0.4650 7,806 -0.05(-10.56%)
Oct 30, 2015 0.4700 0.5199 0.4600 0.5199 13,574 +0.00(+0.00%)
Oct 29, 2015 0.5099 0.5199 0.4700 0.5199 14,895 +0.01(+1.96%)
Oct 28, 2015 0.5100 0.5149 0.4800 0.5099 15,040 -0.00(-0.02%)
Oct 27, 2015 0.5000 0.5200 0.4700 0.5100 19,796 +0.01(+2.00%)
Oct 26, 2015 0.5200 0.5200 0.4750 0.5000 21,862 -0.05(-9.09%)
Oct 23, 2015 0.5500 0.5500 0.4600 0.5500 13,509 +0.00(+0.00%)
Oct 22, 2015 0.5275 0.5500 0.4672 0.5500 18,360 +0.03(+4.76%)
Oct 21, 2015 0.5500 0.5600 0.5200 0.5250 13,900 -0.03(-4.55%)
Oct 20, 2015 0.5575 0.6000 0.5500 0.5500 104,344 -0.00(-0.88%)
Oct 19, 2015 0.5500 0.5550 0.5400 0.5549 10,104 +0.00(+0.89%)
Oct 16, 2015 0.5500 0.5500 0.5377 0.5500 22,089 +0.01(+0.92%)
Oct 15, 2015 0.5300 0.5500 0.5244 0.5450 15,659 +0.04(+6.86%)
Oct 14, 2015 0.5100 0.5500 0.5100 0.5100 39,080 +0.00(+0.00%)
Oct 13, 2015 0.4500 0.5100 0.4500 0.5100 8,147 +0.03(+6.25%)
Oct 12, 2015 0.4600 0.5000 0.4400 0.4800 42,816 +0.02(+4.35%)
Oct 09, 2015 0.4500 0.4700 0.4500 0.4600 15,145 -0.01(-2.13%)
Oct 08, 2015 0.4700 0.4700 0.4435 0.4700 9,830 +0.00(+0.00%)
Oct 07, 2015 0.4800 0.4800 0.4350 0.4700 13,562 -0.01(-2.08%)
Oct 06, 2015 0.5050 0.5050 0.4450 0.4800 2,487 +0.00(+0.00%)
Oct 05, 2015 0.5100 0.5100 0.4350 0.4800 28,678 -0.01(-1.03%)
Oct 02, 2015 0.4670 0.5100 0.4350 0.4850 35,065 +0.02(+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.