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 (%)
Apr 30, 2015 0.6400 0.6900 0.6300 0.6385 50,602 -0.03(-4.70%)
Apr 29, 2015 0.6500 0.6900 0.6200 0.6700 50,144 +0.01(+1.52%)
Apr 28, 2015 0.6700 0.6700 0.6200 0.6600 49,435 +0.00(+0.00%)
Apr 27, 2015 0.6750 0.6750 0.6000 0.6600 29,856 +0.06(+10.00%)
Apr 24, 2015 0.6350 0.6500 0.5000 0.6000 74,800 -0.01(-1.64%)
Apr 23, 2015 0.6625 0.7449 0.5500 0.6100 162,789 -0.08(-12.23%)
Apr 22, 2015 0.4700 0.7450 0.4570 0.6950 376,392 +0.22(+47.87%)
Apr 21, 2015 0.4675 0.5000 0.4500 0.4700 17,550 -0.01(-1.05%)
Apr 20, 2015 0.4450 0.4750 0.4200 0.4750 96,075 +0.03(+6.74%)
Apr 17, 2015 0.4225 0.4450 0.4150 0.4450 37,372 +0.02(+3.49%)
Apr 16, 2015 0.4101 0.4350 0.4101 0.4300 13,183 +0.00(+0.00%)
Apr 15, 2015 0.4200 0.4350 0.4200 0.4300 17,017 +0.01(+1.90%)
Apr 14, 2015 0.4300 0.4300 0.4050 0.4220 48,809 +0.00(+0.48%)
Apr 13, 2015 0.4500 0.4500 0.4000 0.4200 31,504 -0.01(-2.33%)
Apr 10, 2015 0.4288 0.4500 0.4100 0.4300 31,826 -0.02(-3.37%)
Apr 09, 2015 0.4650 0.4650 0.4050 0.4450 22,948 +0.02(+3.49%)
Apr 08, 2015 0.4480 0.4480 0.4050 0.4300 66,683 -0.02(-4.02%)
Apr 07, 2015 0.4380 0.4480 0.4050 0.4480 13,829 +0.01(+2.28%)
Apr 06, 2015 0.3850 0.3850 0.3850 0.4380 18,468 -0.00(-0.45%)
Apr 02, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 01, 2015 0.4300 0.4500 0.4001 0.4400 35,586 +0.01(+2.33%)
Mar 31, 2015 0.4625 0.4650 0.3900 0.4300 52,395 -0.02(-4.42%)
Mar 30, 2015 0.3851 0.4500 0.3801 0.4499 104,722 +0.06(+15.36%)
Mar 27, 2015 0.4000 0.4400 0.3610 0.3900 108,500 -0.01(-2.50%)
Mar 26, 2015 0.4100 0.4100 0.3701 0.4000 34,714 -0.01(-2.44%)
Mar 25, 2015 0.3675 0.4100 0.3600 0.4100 31,499 +0.00(+0.00%)
Mar 24, 2015 0.4300 0.4300 0.3900 0.4100 96,026 -0.02(-4.65%)
Mar 23, 2015 0.4000 0.4300 0.4000 0.4300 30,964 +0.01(+2.38%)
Mar 20, 2015 0.4400 0.4500 0.3500 0.4200 86,734 -0.01(-2.33%)
Mar 19, 2015 0.3600 0.4500 0.2800 0.4300 66,463 +0.06(+16.22%)
Mar 18, 2015 0.2000 0.4500 0.2000 0.3700 219,878 +0.08(+27.59%)
Mar 17, 2015 0.4100 0.4100 0.2570 0.2900 322,531 -0.14(-32.56%)
Mar 16, 2015 0.5200 0.5200 0.3550 0.4300 77,867 -0.07(-14.00%)
Mar 13, 2015 0.5100 0.5500 0.4275 0.5000 94,325 -0.05(-9.09%)
Mar 12, 2015 0.5500 0.5800 0.4550 0.5500 80,333 -0.03(-5.17%)
Mar 11, 2015 0.6000 0.6000 0.5500 0.5800 34,003 -0.02(-3.33%)
Mar 10, 2015 0.5501 0.6000 0.5501 0.6000 22,192 +0.00(+0.00%)
Mar 09, 2015 0.6000 0.6000 0.5500 0.6000 68,392 +0.00(+0.00%)
Mar 06, 2015 0.5300 0.6600 0.4750 0.6000 105,039 -0.07(-10.45%)
Mar 05, 2015 0.7300 0.7400 0.4550 0.6700 297,025 -0.06(-8.23%)
Mar 04, 2015 0.7350 0.7250 0.7301 117,679 -0.00(-0.67%)
Mar 03, 2015 0.7700 0.7700 0.7300 0.7350 83,076 -0.03(-4.54%)
Mar 02, 2015 0.7700 0.7900 0.7400 0.7700 112,574 -0.02(-2.53%)
Feb 27, 2015 0.7650 0.7900 0.7400 0.7900 76,868 +0.00(+0.00%)
Feb 26, 2015 0.7900 0.8100 0.7900 0.7900 67,625 +0.00(+0.00%)
Feb 25, 2015 0.7800 0.8100 0.7610 0.7900 54,917 +0.02(+2.60%)
Feb 24, 2015 0.7950 0.8100 0.7500 0.7700 55,834 -0.03(-3.14%)
Feb 23, 2015 0.8000 0.8000 0.7600 0.7950 33,875 +0.03(+3.25%)
Feb 20, 2015 0.7900 0.8150 0.7600 0.7700 89,376 -0.02(-2.47%)
Feb 19, 2015 0.8100 0.8200 0.7800 0.7895 106,427 -0.01(-1.31%)
Feb 18, 2015 0.7900 0.8300 0.7500 0.8000 158,658 +0.01(+1.27%)
Feb 17, 2015 0.8200 0.8200 0.7500 0.7900 59,896 -0.03(-3.66%)
Feb 13, 2015 0.8200 0.8200 0.8200 0 -0.01(-0.61%)
Feb 12, 2015 0.7950 0.8250 0.7400 0.8250 126,817 +0.02(+3.12%)
Feb 11, 2015 0.7500 0.8200 0.7400 0.8000 121,176 +0.01(+1.27%)
Feb 10, 2015 0.7350 0.9500 0.7300 0.7900 459,304 +0.05(+6.76%)
Feb 09, 2015 0.8300 0.8300 0.6950 0.7400 133,457 -0.02(-2.57%)
Feb 06, 2015 0.8100 0.8300 0.7000 0.7595 67,316 +0.01(+1.27%)
Feb 05, 2015 0.7950 0.7950 0.5600 0.7500 256,793 -0.05(-6.25%)
Feb 04, 2015 0.9325 0.9890 0.6000 0.8000 455,767 -0.19(-19.11%)
Feb 03, 2015 1.000 1.005 0.9210 0.9890 192,456 -0.01(-1.10%)
Feb 02, 2015 0.9925 1.000 0.9300 1.000 97,643 +0.02(+2.04%)
Jan 30, 2015 1.000 1.000 0.9200 0.9800 163,277 -0.01(-1.01%)
Jan 29, 2015 0.9500 1.020 0.9300 0.9900 260,597 +0.04(+4.23%)
Jan 28, 2015 0.9200 0.9700 0.8200 0.9498 218,932 +0.05(+5.53%)
Jan 27, 2015 0.9450 1.050 0.7750 0.9000 810,391 -0.02(-2.17%)
Jan 26, 2015 0.8200 0.9500 0.8100 0.9200 309,380 +0.11(+13.58%)
Jan 23, 2015 0.7400 0.8300 0.7100 0.8100 164,495 +0.07(+9.46%)
Jan 22, 2015 0.7300 0.7500 0.7010 0.7400 128,619 +0.01(+1.37%)
Jan 21, 2015 0.7450 0.7600 0.7150 0.7300 145,918 -0.01(-1.35%)
Jan 20, 2015 0.7000 0.7600 0.7000 0.7400 392,334 +0.05(+7.25%)
Jan 16, 2015 0.6900 0.6900 0.6900 0 +0.11(+18.97%)
Jan 15, 2015 0.5700 0.5850 0.5400 0.5800 121,790 +0.01(+1.75%)
Jan 14, 2015 0.5100 0.5700 0.5100 0.5700 146,590 +0.05(+9.62%)
Jan 13, 2015 0.5200 0 -0.02(-3.53%)
Jan 12, 2015 0.5500 0.5600 0.5000 0.5390 124,924 +0.02(+3.65%)
Jan 09, 2015 0.5450 0.5500 0.4700 0.5200 201,673 -0.03(-5.45%)
Jan 08, 2015 0.4500 0.5800 0.4100 0.5500 344,373 +0.08(+17.27%)
Jan 07, 2015 0.7000 0.7100 0.4020 0.4690 675,516 -0.25(-34.86%)
Jan 06, 2015 0.5475 0.7300 0.5475 0.7200 675,080 +0.17(+31.15%)
Jan 05, 2015 0.4320 0.5700 0.4300 0.5490 445,836 +0.12(+28.57%)
Jan 02, 2015 0.3980 0.4950 0.3800 0.4270 136,296 +0.03(+6.75%)
Dec 31, 2014 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Dec 30, 2014 0.3750 0.3750 0.3200 0.3700 70,303 -0.01(-1.33%)
Dec 29, 2014 0.3700 0.3800 0.3200 0.3750 141,643 +0.03(+7.14%)
Dec 26, 2014 0.3850 0.3900 0.2900 0.3500 245,775 +0.01(+1.45%)
Dec 24, 2014 0.3450 0.3450 0.3450 0 +0.04(+15.00%)
Dec 23, 2014 0.2550 0.3000 0.2540 0.3000 138,431 +0.05(+18.11%)
Dec 22, 2014 0.2450 0.2540 0.2320 0.2540 95,419 +0.01(+3.67%)
Dec 19, 2014 0.2300 0.2450 0.2250 0.2450 50,760 +0.01(+6.52%)
Dec 18, 2014 0.2400 0.2400 0.2250 0.2300 64,562 -0.01(-4.17%)
Dec 17, 2014 0.2100 0.2500 0.1950 0.2400 313,566 +0.04(+20.00%)
Dec 16, 2014 0.2100 0.1850 0.2000 20,514 +0.02(+8.11%)
Dec 15, 2014 0.2125 0.2125 0.1850 0.1850 7,912 -0.02(-11.90%)
Dec 12, 2014 0.2100 0.2100 0.1900 0.2100 70,838 +0.00(+0.00%)
Dec 11, 2014 0.1800 0.2200 0.1750 0.2100 171,546 +0.01(+5.05%)
Dec 10, 2014 0.1740 0.2000 0.1740 0.1999 91,692 +0.02(+14.03%)
Dec 09, 2014 0.1900 0.1900 0.1700 0.1753 59,025 -0.00(-0.40%)
Dec 08, 2014 0.1950 0.1950 0.1760 0.1760 29,738 -0.02(-9.74%)
Dec 05, 2014 0.1950 0.1950 0.1753 0.1950 6,714 +0.00(+0.00%)
Dec 04, 2014 0.1900 0.1950 0.1752 0.1950 34,884 +0.02(+8.33%)
Dec 03, 2014 0.1950 0.1950 0.1751 0.1800 28,175 -0.01(-6.74%)
Dec 02, 2014 0.1930 0.1930 0.1710 0.1930 38,769 +0.00(+0.00%)
Dec 01, 2014 0.1940 0.1940 0.1750 0.1930 15,551 -0.00(-0.52%)
Nov 28, 2014 0.1685 0.1940 0.1670 0.1940 74,326 -0.01(-2.51%)
Nov 26, 2014 0.1990 0.1990 0.1990 0 +0.01(+7.57%)
Nov 25, 2014 0.1745 0.1990 0.1700 0.1850 55,064 -0.01(-6.09%)
Nov 24, 2014 0.1710 0.1970 0.1710 0.1970 116,643 +0.00(+1.81%)
Nov 21, 2014 0.1784 0.1950 0.1650 0.1935 97,480 -0.00(-2.27%)
Nov 20, 2014 0.1920 0.2000 0.1700 0.1980 115,607 +0.01(+3.13%)
Nov 19, 2014 0.1620 0.1920 0.1620 0.1920 96,330 +0.00(+1.05%)
Nov 18, 2014 0.1700 0.1950 0.1620 0.1900 95,134 +0.01(+5.56%)
Nov 17, 2014 0.1980 0.1800 0.1800 212,171 -0.01(-4.76%)
Nov 14, 2014 0.1650 0.1900 0.1500 0.1890 111,994 +0.02(+14.55%)
Nov 13, 2014 0.1800 0.1800 0.1350 0.1650 62,028 +0.00(+0.00%)
Nov 12, 2014 0.1950 0.1950 0.1500 0.1650 474,754 -0.04(-17.50%)
Nov 11, 2014 0.2100 0.2200 0.1700 0.2000 307,728 -0.01(-4.76%)
Nov 10, 2014 0.2450 0.2600 0.1501 0.2100 576,447 -0.02(-8.70%)
Nov 07, 2014 0.1950 0.2550 0.1840 0.2300 665,784 +0.05(+26.37%)
Nov 06, 2014 0.1350 0.1850 0.1300 0.1820 700,628 +0.06(+45.60%)
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.