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 (%)
Mar 31, 2016 0.9400 0.9600 0.8300 0.8675 268,238 -0.03(-3.61%)
Mar 30, 2016 0.8100 0.9000 0.7970 0.9000 109,780 +0.10(+12.50%)
Mar 29, 2016 0.8249 0.8500 0.7500 0.8000 173,267 +0.05(+6.67%)
Mar 28, 2016 0.6900 0.8000 0.6899 0.7500 163,253 +0.10(+15.21%)
Mar 24, 2016 0.6510 0.6510 0.6510 0 +0.00(+0.15%)
Mar 23, 2016 0.6550 0.6600 0.6020 0.6500 47,426 -0.01(-0.76%)
Mar 22, 2016 0.6000 0.6550 0.5800 0.6550 66,454 +0.06(+10.08%)
Mar 21, 2016 0.4950 0.5950 0.4925 0.5950 165,844 +0.10(+20.45%)
Mar 18, 2016 0.4900 0.5000 0.4700 0.4940 41,507 +0.00(+0.82%)
Mar 17, 2016 0.4500 0.5000 0.4400 0.4900 85,905 +0.05(+11.36%)
Mar 16, 2016 0.4500 0.4500 0.4300 0.4400 15,937 +0.01(+2.33%)
Mar 15, 2016 0.4500 0.4600 0.4051 0.4300 69,853 -0.02(-4.44%)
Mar 14, 2016 0.4500 0.4500 0.4301 0.4500 6,095 +0.00(+0.00%)
Mar 11, 2016 0.4500 0.4500 0.4101 0.4500 6,752 +0.01(+2.27%)
Mar 10, 2016 0.4500 0.4500 0.4051 0.4400 23,250 -0.01(-2.22%)
Mar 09, 2016 0.4006 0.4500 0.3951 0.4500 17,902 +0.04(+9.76%)
Mar 08, 2016 0.4180 0.4180 0.4001 0.4100 6,833 -0.01(-2.10%)
Mar 07, 2016 0.4299 0.4299 0.3900 0.4188 26,863 -0.01(-2.58%)
Mar 04, 2016 0.4549 0.4549 0.3950 0.4299 34,944 -0.02(-4.47%)
Mar 03, 2016 0.4202 0.4550 0.4053 0.4500 8,939 -0.01(-1.10%)
Mar 02, 2016 0.4203 0.4550 0.4052 0.4550 9,958 +0.03(+7.39%)
Mar 01, 2016 0.4201 0.4549 0.4201 0.4237 6,128 -0.03(-5.64%)
Feb 29, 2016 0.4400 0.4549 0.4201 0.4490 11,008 +0.01(+2.05%)
Feb 26, 2016 0.4001 0.4400 0.4001 0.4400 4,650 +0.00(+0.00%)
Feb 25, 2016 0.4500 0.4524 0.4001 0.4400 8,703 +0.01(+2.30%)
Feb 24, 2016 0.4497 0.4497 0.4200 0.4301 11,214 -0.02(-5.26%)
Feb 23, 2016 0.4199 0.4540 0.3950 0.4540 15,621 +0.01(+3.21%)
Feb 22, 2016 0.4650 0.4650 0.3900 0.4399 6,882 -0.03(-5.40%)
Feb 19, 2016 0.4300 0.4650 0.3950 0.4650 9,234 +0.07(+17.72%)
Feb 18, 2016 0.4200 0.4660 0.3950 0.3950 16,573 -0.02(-5.95%)
Feb 17, 2016 0.4690 0.4690 0.4001 0.4200 1,904 +0.00(+0.24%)
Feb 16, 2016 0.3900 0.4400 0.3900 0.4190 14,023 -0.01(-2.56%)
Feb 12, 2016 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Feb 11, 2016 0.4689 0.4689 0.4101 0.4400 12,847 -0.01(-1.74%)
Feb 10, 2016 0.4300 0.4500 0.4290 0.4478 16,957 +0.02(+4.14%)
Feb 09, 2016 0.4700 0.4700 0.4300 0.4300 2,790 -0.02(-4.44%)
Feb 08, 2016 0.4300 0.4500 0.4300 0.4500 15,525 +0.02(+4.65%)
Feb 05, 2016 0.4500 0.4500 0.4300 0.4300 6,202 -0.02(-4.44%)
Feb 04, 2016 0.5100 0.5100 0.4300 0.4500 3,794 +0.00(+0.00%)
Feb 03, 2016 0.4500 0.4500 0.4300 0.4500 7,583 +0.00(+0.00%)
Feb 02, 2016 0.4699 0.4797 0.4500 0.4500 17,998 -0.02(-4.23%)
Feb 01, 2016 0.4796 0.4796 0.4300 0.4699 11,957 -0.01(-2.02%)
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%)
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.