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 (%)
Dec 31, 2021 0.0456 0.0500 0.0430 0.0450 47,828 -0.00(-6.83%)
Dec 30, 2021 0.0550 0.0550 0.0306 0.0483 89,628 -0.00(-8.00%)
Dec 29, 2021 0.0501 0.0575 0.0500 0.0525 103,284 +0.00(+4.79%)
Dec 28, 2021 0.0470 0.0575 0.0470 0.0501 60,294 +0.00(+11.09%)
Dec 27, 2021 0.0500 0.0540 0.0451 0.0451 41,595 -0.00(-9.80%)
Dec 23, 2021 0.0411 0.0547 0.0410 0.0500 40,051 +0.01(+15.74%)
Dec 22, 2021 0.0419 0.0590 0.0400 0.0432 102,397 +0.00(+4.10%)
Dec 21, 2021 0.0390 0.0470 0.0390 0.0415 66,315 +0.01(+15.28%)
Dec 20, 2021 0.0415 0.0448 0.0350 0.0360 424,532 -0.01(-16.86%)
Dec 17, 2021 0.0455 0.0490 0.0415 0.0433 78,630 -0.00(-4.84%)
Dec 16, 2021 0.0420 0.0600 0.0420 0.0455 74,147 +0.00(+1.11%)
Dec 15, 2021 0.0511 0.0500 0.0390 0.0450 388,782 -0.01(-18.18%)
Dec 14, 2021 0.0566 0.0566 0.0510 0.0550 6,449 +0.00(+1.85%)
Dec 13, 2021 0.0570 0.0630 0.0540 0.0540 25,131 -0.00(-0.92%)
Dec 10, 2021 0.0565 0.0630 0.0545 0.0545 38,074 +0.00(+0.93%)
Dec 09, 2021 0.0627 0.0627 0.0540 0.0540 43,907 -0.01(-9.24%)
Dec 08, 2021 0.0559 0.0595 0.0540 0.0595 29,892 +0.00(+8.18%)
Dec 07, 2021 0.0660 0.0660 0.0540 0.0550 69,106 -0.00(-3.51%)
Dec 06, 2021 0.0588 0.0648 0.0560 0.0570 84,669 -0.01(-12.04%)
Dec 03, 2021 0.0625 0.0648 0.0580 0.0648 24,663 +0.00(+0.00%)
Dec 02, 2021 0.0650 0.0650 0.0580 0.0648 59,344 -0.00(-1.82%)
Dec 01, 2021 0.0620 0.0680 0.0610 0.0660 71,430 +0.01(+8.55%)
Nov 30, 2021 0.0610 0.0633 0.0585 0.0608 44,157 -0.00(-0.33%)
Nov 29, 2021 0.0654 0.0680 0.0610 0.0610 34,005 -0.00(-6.73%)
Nov 26, 2021 0.0705 0.0705 0.0600 0.0654 56,431 -0.00(-0.15%)
Nov 24, 2021 0.0560 0.0655 0.0560 0.0655 92,885 -0.00(-1.95%)
Nov 23, 2021 0.0610 0.0680 0.0570 0.0668 60,126 +0.01(+9.51%)
Nov 22, 2021 0.0699 0.0750 0.0570 0.0610 350,745 -0.01(-11.59%)
Nov 19, 2021 0.0681 0.0750 0.0680 0.0690 36,606 -0.00(-5.48%)
Nov 18, 2021 0.0710 0.0730 0.0730 0.0730 86,175 +0.00(+4.29%)
Nov 17, 2021 0.0700 0.0760 0.0700 0.0700 24,417 -0.00(-0.71%)
Nov 16, 2021 0.0670 0.0740 0.0670 0.0705 70,536 +0.00(+2.92%)
Nov 15, 2021 0.0700 0.0700 0.0670 0.0685 37,638 +0.00(+0.00%)
Nov 12, 2021 0.0700 0.0700 0.0670 0.0685 19,647 +0.00(+2.24%)
Nov 11, 2021 0.0699 0.0699 0.0670 0.0670 50,803 -0.01(-10.67%)
Nov 09, 2021 0.0706 0.0750 0.0700 0.0750 36,191 +0.00(+6.23%)
Nov 08, 2021 0.0705 0.0775 0.0705 0.0706 16,633 +0.00(+0.00%)
Nov 05, 2021 0.0700 0.0764 0.0700 0.0706 69,766 +0.00(+0.86%)
Nov 04, 2021 0.0780 0.0780 0.0690 0.0700 93,468 -0.01(-7.04%)
Nov 03, 2021 0.0726 0.0761 0.0725 0.0753 41,851 +0.00(+3.43%)
Nov 02, 2021 0.0726 0.0780 0.0726 0.0728 19,306 -0.01(-6.67%)
Nov 01, 2021 0.0761 0.0780 0.0773 0.0780 36,554 +0.00(+0.91%)
Oct 29, 2021 0.0680 0.0773 0.0680 0.0773 166,689 +0.01(+10.43%)
Oct 28, 2021 0.0681 0.0720 0.0680 0.0700 33,408 +0.00(+2.79%)
Oct 27, 2021 0.0790 0.0790 0.0681 0.0681 171,262 -0.01(-13.36%)
Oct 26, 2021 0.0731 0.0786 40,287 -0.00(-0.38%)
Oct 25, 2021 0.0720 0.0800 0.0706 0.0789 162,172 +0.01(+11.76%)
Oct 22, 2021 0.0701 0.0790 0.0701 0.0706 316,115 -0.00(-2.75%)
Oct 21, 2021 0.0771 0.0790 0.0725 0.0726 55,731 -0.00(-4.85%)
Oct 20, 2021 0.0725 0.0788 0.0725 0.0763 49,777 +0.00(+0.66%)
Oct 19, 2021 0.0762 0.0790 0.0723 0.0758 163,630 +0.00(+6.61%)
Oct 18, 2021 0.0711 0.0790 0.0711 0.0711 79,654 -0.01(-8.38%)
Oct 15, 2021 0.0711 0.0800 0.0711 0.0776 135,029 +0.00(+4.86%)
Oct 14, 2021 0.0751 0.0800 0.0735 0.0740 167,697 -0.01(-16.76%)
Oct 13, 2021 0.0800 0.0889 0.0750 0.0889 46,981 +0.01(+11.13%)
Oct 12, 2021 0.0836 0.0838 0.0775 0.0800 48,593 +0.00(+2.43%)
Oct 11, 2021 0.0900 0.0900 0.0781 0.0781 39,774 -0.01(-12.05%)
Oct 08, 2021 0.0782 0.0890 0.0781 0.0888 15,119 +0.00(+0.34%)
Oct 07, 2021 0.0782 0.0894 0.0782 0.0885 8,011 +0.01(+10.62%)
Oct 06, 2021 0.0736 0.0897 0.0736 0.0800 21,632 +0.00(+3.76%)
Oct 05, 2021 0.0739 0.0900 0.0739 0.0771 23,325 -0.01(-14.14%)
Oct 04, 2021 0.0716 0.0900 0.0716 0.0898 15,904 +0.00(+0.00%)
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.