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, 2020 0.0500 0.0580 0.0475 0.0580 63,093 +0.01(+28.89%)
Mar 30, 2020 0.0551 0.0650 0.0450 0.0450 160,952 -0.01(-25.00%)
Mar 27, 2020 0.0700 0.0700 0.0500 0.0600 236,400 -0.01(-9.09%)
Mar 26, 2020 0.0700 0.0700 0.0650 0.0660 38,520 +0.00(+1.54%)
Mar 25, 2020 0.0740 0.0740 0.0635 0.0650 67,853 -0.01(-7.14%)
Mar 24, 2020 0.0740 0.0740 0.0670 0.0700 43,765 -0.00(-5.02%)
Mar 23, 2020 0.0670 0.0740 0.0670 0.0737 31,899 +0.01(+10.00%)
Mar 20, 2020 0.0700 0.0700 0.0670 0.0670 49,800 -0.00(-3.74%)
Mar 19, 2020 0.0670 0.0740 0.0670 0.0696 47,474 +0.00(+1.75%)
Mar 18, 2020 0.0670 0.0750 0.0670 0.0684 31,247 -0.00(-2.29%)
Mar 17, 2020 0.0850 0.0900 0.0660 0.0700 16,526 -0.01(-12.50%)
Mar 16, 2020 0.0820 0.0950 0.0600 0.0800 86,885 -0.00(-2.44%)
Mar 13, 2020 0.0900 0.1000 0.0820 0.0820 63,800 -0.01(-8.89%)
Mar 12, 2020 0.1100 0.1150 0.0850 0.0900 109,811 -0.02(-18.18%)
Mar 11, 2020 0.1100 0.1150 0.1100 0.1100 11,349 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.1100 0.1100 51,959 +0.00(+0.00%)
Mar 09, 2020 0.1250 0.1261 0.1050 0.1100 140,725 -0.01(-12.00%)
Mar 06, 2020 0.1370 0.1390 0.1250 0.1250 37,000 -0.01(-10.07%)
Mar 05, 2020 0.1400 0.1400 0.1300 0.1390 15,675 +0.00(+2.96%)
Mar 04, 2020 0.1400 0.1400 0.1300 0.1350 26,008 +0.01(+3.85%)
Mar 03, 2020 0.1375 0.1450 0.1300 0.1300 45,482 -0.00(-1.74%)
Mar 02, 2020 0.1500 0.1500 0.1250 0.1323 23,983 +0.00(+1.77%)
Feb 28, 2020 0.1350 0.1540 0.1300 0.1300 31,500 -0.01(-3.70%)
Feb 27, 2020 0.1450 0.1600 0.1300 0.1350 69,495 -0.01(-6.90%)
Feb 26, 2020 0.1550 0.1670 0.1450 0.1450 39,118 -0.01(-6.45%)
Feb 25, 2020 0.1550 0.1670 0.1550 0.1550 19,689 +0.00(+0.00%)
Feb 24, 2020 0.1670 0.1670 0.1550 0.1550 56,683 +0.00(+0.00%)
Feb 21, 2020 0.1550 0.1600 0.1550 0.1550 1,100 -0.01(-3.73%)
Feb 20, 2020 0.1550 0.1670 0.1550 0.1610 9,501 +0.01(+3.87%)
Feb 19, 2020 0.1550 0.1700 0.1550 0.1550 24,161 +0.00(+0.00%)
Feb 18, 2020 0.1600 0.1600 0.1550 0.1550 15,086 +0.00(+0.00%)
Feb 14, 2020 0.1550 0.1750 0.1550 0.1550 24,400 -0.01(-6.06%)
Feb 13, 2020 0.1550 0.1699 0.1550 0.1650 15,929 +0.01(+6.45%)
Feb 12, 2020 0.1550 0.1800 0.1550 0.1550 29,773 -0.01(-3.13%)
Feb 11, 2020 0.1800 0.1800 0.1552 0.1600 33,485 -0.02(-11.11%)
Feb 10, 2020 0.1600 0.1800 0.1600 0.1800 54,693 +0.02(+12.50%)
Feb 07, 2020 0.1950 0.1950 0.1600 0.1600 60,100 -0.03(-15.12%)
Feb 06, 2020 0.1850 0.1950 0.1850 0.1885 62,380 +0.00(+1.89%)
Feb 05, 2020 0.1900 0.2000 0.1850 0.1850 30,016 -0.01(-6.33%)
Feb 04, 2020 0.1900 0.2099 0.1900 0.1975 38,364 +0.01(+3.95%)
Feb 03, 2020 0.2000 0.2098 0.1850 0.1900 31,872 -0.01(-2.56%)
Jan 31, 2020 0.1700 0.1999 0.1700 0.1950 32,000 +0.02(+11.49%)
Jan 30, 2020 0.1635 0.1749 0.1620 0.1749 4,261 +0.00(+2.88%)
Jan 29, 2020 0.1764 0.1764 0.1620 0.1700 19,059 +0.00(+2.41%)
Jan 28, 2020 0.1620 0.1660 0.1620 0.1660 4,079 +0.00(+1.34%)
Jan 27, 2020 0.1620 0.1700 0.1620 0.1638 14,031 +0.00(+1.11%)
Jan 24, 2020 0.1650 0.1681 0.1620 0.1620 15,100 +0.00(+0.00%)
Jan 23, 2020 0.1742 0.1775 0.1620 0.1620 18,210 -0.02(-8.73%)
Jan 22, 2020 0.1720 0.1810 0.1720 0.1775 34,679 -0.00(-0.84%)
Jan 21, 2020 0.1900 0.1900 0.1720 0.1790 31,573 +0.00(+2.29%)
Jan 17, 2020 0.1700 0.2048 0.1700 0.1750 125,300 +0.00(+2.94%)
Jan 16, 2020 0.2070 0.2070 0.1700 0.1700 134,927 -0.04(-18.07%)
Jan 15, 2020 0.1800 0.2098 0.1750 0.2075 158,381 +0.04(+22.06%)
Jan 14, 2020 0.1600 0.1890 0.1600 0.1700 81,092 +0.00(+0.29%)
Jan 13, 2020 0.1400 0.1700 0.1300 0.1695 133,875 +0.04(+30.38%)
Jan 10, 2020 0.1475 0.1475 0.1300 0.1300 32,300 -0.00(-1.07%)
Jan 09, 2020 0.1399 0.1400 0.1300 0.1314 36,240 -0.01(-9.75%)
Jan 08, 2020 0.1300 0.1456 0.1300 0.1456 12,044 +0.01(+7.06%)
Jan 07, 2020 0.1250 0.1360 0.1250 0.1360 51,722 +0.01(+6.67%)
Jan 06, 2020 0.1250 0.1300 0.1250 0.1275 12,191 +0.00(+2.00%)
Jan 03, 2020 0.1250 0.1300 0.1250 0.1250 64,700 -0.00(-3.47%)
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.