Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co2 Gro Inc (TSV: GROW )

0.0300 -0.0150 (-33.33%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 25, 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, 2020 0.1650 0.1650 0.1600 0.1600 75,450 -0.01(-3.03%)
Apr 29, 2020 0.1700 0.1700 0.1650 0.1650 22,049 -0.01(-5.71%)
Apr 28, 2020 0.1650 0.1750 0.1650 0.1750 110,450 +0.02(+16.67%)
Apr 27, 2020 0.1650 0.1650 0.1500 0.1500 92,686 -0.01(-3.23%)
Apr 24, 2020 0.1550 0.1550 0.1550 0.1550 18,000 +0.01(+3.33%)
Apr 23, 2020 0.1650 0.1650 0.1500 0.1500 133,100 -0.02(-9.09%)
Apr 22, 2020 0.1350 0.1750 0.1350 0.1650 154,067 +0.04(+26.92%)
Apr 21, 2020 0.1300 0.1300 0.1300 0.1300 31,800 -0.01(-3.70%)
Apr 20, 2020 0.1250 0.1400 0.1200 0.1350 87,060 +0.02(+17.39%)
Apr 16, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 15, 2020 0.1200 0.1200 0.1050 0.1150 101,438 -0.00(-4.17%)
Apr 14, 2020 0.1200 0.1200 0.1200 0.1200 25,113 +0.00(+4.35%)
Apr 13, 2020 0.1250 0.1250 0.1150 0.1150 15,301 -0.01(-11.54%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 08, 2020 0.1300 0.1300 0.1200 0.1200 44,499 -0.01(-7.69%)
Apr 07, 2020 0.1200 0.1300 0.1200 0.1300 66,800 +0.01(+13.04%)
Apr 06, 2020 0.1150 0.1150 0.1100 0.1150 94,289 +0.01(+4.55%)
Apr 03, 2020 0.1100 0.1100 0.1100 0.1100 19,800 +0.01(+10.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Apr 01, 2020 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+5.00%)
Mar 31, 2020 0.1000 0.1150 0.1000 0.1000 131,000 -0.00(-4.76%)
Mar 30, 2020 0.1100 0.1100 0.1050 0.1050 9,750 -0.01(-4.55%)
Mar 27, 2020 0.1350 0.1350 0.1100 0.1100 74,004 -0.02(-15.38%)
Mar 26, 2020 0.1200 0.1400 0.1200 0.1300 169,550 +0.01(+8.33%)
Mar 25, 2020 0.0900 0.1200 0.0900 0.1200 316,000 +0.02(+26.32%)
Mar 24, 2020 0.0900 0.0950 0.0800 0.0950 52,376 +0.02(+35.71%)
Mar 23, 2020 0.0700 0.0700 0.0700 0.0700 28,200 +0.00(+0.00%)
Mar 20, 2020 0.0750 0.0900 0.0650 0.0700 133,417 -0.00(-6.67%)
Mar 19, 2020 0.0900 0.0900 0.0750 0.0750 74,000 -0.01(-11.76%)
Mar 18, 2020 0.0800 0.0850 0.0700 0.0850 35,800 +0.01(+21.43%)
Mar 17, 2020 0.0600 0.0750 0.0600 0.0700 140,726 -0.00(-6.67%)
Mar 16, 2020 0.0650 0.0950 0.0600 0.0750 319,150 -0.03(-28.57%)
Mar 13, 2020 0.0900 0.1100 0.0600 0.1050 112,000 +0.00(+0.00%)
Mar 12, 2020 0.1150 0.1300 0.0800 0.1050 434,512 -0.01(-8.70%)
Mar 11, 2020 0.1400 0.1400 0.1150 0.1150 172,931 -0.00(-4.17%)
Mar 10, 2020 0.1400 0.1400 0.1200 0.1200 76,322 -0.01(-7.69%)
Mar 09, 2020 0.1300 0.1300 0.1300 0.1300 33,540 -0.01(-3.70%)
Mar 06, 2020 0.1400 0.1400 0.1350 0.1350 3,400 -0.01(-10.00%)
Mar 05, 2020 0.1550 0.1550 0.1500 0.1500 25,870 -0.01(-6.25%)
Mar 04, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Mar 03, 2020 0.1300 0.1600 0.1300 0.1500 88,000 +0.01(+11.11%)
Mar 02, 2020 0.1350 0.1350 0.1300 0.1350 29,100 +0.00(+0.00%)
Feb 28, 2020 0.1500 0.1500 0.1150 0.1350 154,458 -0.02(-12.90%)
Feb 27, 2020 0.1600 0.1600 0.1500 0.1550 36,337 +0.01(+3.33%)
Feb 26, 2020 0.1600 0.1600 0.1500 0.1500 59,030 -0.01(-6.25%)
Feb 25, 2020 0.1450 0.1600 0.1450 0.1600 20,220 +0.02(+10.34%)
Feb 24, 2020 0.1450 0.1450 0.1400 0.1450 20,500 -0.01(-3.33%)
Feb 21, 2020 0.1600 0.1600 0.1500 0.1500 82,209 -0.01(-6.25%)
Feb 20, 2020 0.1800 0.1800 0.1600 0.1600 31,377 -0.02(-11.11%)
Feb 19, 2020 0.1800 0.1800 0.1600 0.1800 30,100 +0.01(+9.09%)
Feb 18, 2020 0.1750 0.1800 0.1650 0.1650 27,100 -0.01(-8.33%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Feb 13, 2020 0.1550 0.1550 0.1500 0.1500 104,000 +0.01(+3.45%)
Feb 12, 2020 0.1500 0.1500 0.1450 0.1450 34,000 -0.01(-3.33%)
Feb 11, 2020 0.1600 0.1600 0.1500 0.1500 49,327 +0.01(+3.45%)
Feb 10, 2020 0.1500 0.1500 0.1450 0.1450 12,882 -0.01(-3.33%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1500 183,546 -0.01(-3.23%)
Feb 06, 2020 0.1550 0.1550 0.1550 0.1550 61,375 +0.00(+0.00%)
Feb 05, 2020 0.1650 0.1650 0.1550 0.1550 103,325 -0.01(-6.06%)
Feb 04, 2020 0.1500 0.1650 0.1500 0.1650 68,550 +0.01(+3.13%)
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.