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 (%)
May 28, 2021 0.1500 0.1600 0.1500 0.1585 29,035 +0.01(+3.53%)
May 27, 2021 0.1589 0.1589 0.1460 0.1531 94,695 -0.01(-3.65%)
May 26, 2021 0.1589 0.1589 0.1461 0.1589 66,095 +0.01(+4.33%)
May 25, 2021 0.1452 0.1588 0.1452 0.1523 3,143 -0.01(-4.15%)
May 24, 2021 0.1590 0.1590 0.1442 0.1589 12,914 +0.01(+3.32%)
May 21, 2021 0.1415 0.1589 0.1410 0.1538 42,942 -0.00(-0.77%)
May 20, 2021 0.1416 0.1590 0.1416 0.1550 6,342 -0.00(-2.45%)
May 19, 2021 0.1578 0.1595 0.1315 0.1589 29,863 +0.01(+5.58%)
May 18, 2021 0.1595 0.1595 0.1358 0.1505 103,934 -0.00(-2.90%)
May 17, 2021 0.1695 0.1700 0.1315 0.1550 71,834 -0.01(-7.96%)
May 14, 2021 0.1360 0.1697 0.1360 0.1684 15,701 -0.00(-0.24%)
May 13, 2021 0.1500 0.1700 0.1320 0.1688 21,992 +0.02(+12.53%)
May 12, 2021 0.1575 0.1689 0.1320 0.1500 23,258 +0.01(+5.49%)
May 11, 2021 0.1739 0.1739 0.1422 0.1422 54,423 -0.02(-11.13%)
May 10, 2021 0.1700 0.1700 0.1455 0.1600 67,443 -0.01(-5.88%)
May 07, 2021 0.1410 0.1700 0.1410 0.1700 189,491 +0.00(+0.89%)
May 06, 2021 0.1800 0.1800 0.1500 0.1685 62,321 -0.01(-5.92%)
May 05, 2021 0.1890 0.1890 0.1501 0.1791 25,663 +0.03(+18.14%)
May 04, 2021 0.1530 0.1890 0.1500 0.1516 63,842 -0.03(-17.16%)
May 03, 2021 0.1670 0.1830 0.1500 0.1830 103,390 +0.00(+0.22%)
Apr 30, 2021 0.1800 0.1890 0.1670 0.1826 61,700 +0.01(+7.41%)
Apr 29, 2021 0.1800 0.1800 0.1620 0.1700 62,386 +0.01(+4.94%)
Apr 28, 2021 0.1676 0.1800 0.1601 0.1620 34,406 -0.01(-6.09%)
Apr 27, 2021 0.1798 0.1800 0.1610 0.1725 36,409 -0.01(-4.06%)
Apr 26, 2021 0.2000 0.2000 0.1700 0.1798 31,954 +0.00(+0.00%)
Apr 23, 2021 0.1850 0.1850 0.1601 0.1798 26,200 +0.00(+0.06%)
Apr 22, 2021 0.1611 0.1800 0.1601 0.1797 59,832 -0.00(-0.17%)
Apr 21, 2021 0.1825 0.1850 0.1601 0.1800 31,694 +0.00(+0.00%)
Apr 20, 2021 0.1750 0.1800 0.1600 0.1800 53,065 +0.01(+6.01%)
Apr 19, 2021 0.1630 0.1735 0.1600 0.1698 50,828 +0.01(+4.17%)
Apr 16, 2021 0.1610 0.1750 0.1600 0.1630 58,100 -0.00(-1.21%)
Apr 15, 2021 0.1620 0.2000 0.1610 0.1650 169,441 -0.02(-8.38%)
Apr 14, 2021 0.1820 0.2000 0.1787 0.1801 39,709 +0.00(+0.06%)
Apr 13, 2021 0.1885 0.2000 0.1750 0.1800 34,577 -0.01(-5.26%)
Apr 12, 2021 0.1899 0.2000 0.1854 0.1900 15,649 +0.00(+0.11%)
Apr 09, 2021 0.1918 0.2190 0.1850 0.1898 61,100 -0.00(-0.68%)
Apr 08, 2021 0.2000 0.2000 0.1825 0.1911 49,530 -0.01(-4.21%)
Apr 07, 2021 0.1620 0.2100 0.1620 0.1995 116,952 +0.01(+7.26%)
Apr 06, 2021 0.2000 0.2000 0.1800 0.1860 46,859 -0.01(-6.77%)
Apr 05, 2021 0.1905 0.2100 0.1818 0.1995 153,523 +0.00(+0.25%)
Apr 01, 2021 0.1999 0.1999 0.1710 0.1990 37,000 -0.00(-0.45%)
Mar 31, 2021 0.1950 0.2200 0.1730 0.1999 219,919 +0.02(+9.06%)
Mar 30, 2021 0.1950 0.1950 0.1600 0.1833 56,017 +0.00(+1.83%)
Mar 29, 2021 0.1600 0.1900 0.1600 0.1800 60,010 -0.01(-3.64%)
Mar 26, 2021 0.1900 0.1900 0.1611 0.1868 107,700 +0.00(+1.08%)
Mar 25, 2021 0.1937 0.1937 0.1600 0.1848 26,020 -0.00(-2.22%)
Mar 24, 2021 0.1950 0.1950 0.1600 0.1890 103,316 +0.00(+2.00%)
Mar 23, 2021 0.1700 0.1950 0.1700 0.1853 23,273 -0.00(-2.47%)
Mar 22, 2021 0.1950 0.1990 0.1700 0.1900 56,149 +0.01(+4.86%)
Mar 19, 2021 0.2000 0.2000 0.1800 0.1812 66,600 -0.02(-9.40%)
Mar 18, 2021 0.2000 0.2000 0.1750 0.2000 47,818 +0.00(+0.55%)
Mar 17, 2021 0.1950 0.2000 0.1702 0.1989 33,166 +0.01(+5.24%)
Mar 16, 2021 0.2045 0.2045 0.1700 0.1890 148,762 -0.00(-0.53%)
Mar 15, 2021 0.1655 0.2000 0.1560 0.1900 41,362 +0.02(+12.29%)
Mar 12, 2021 0.1601 0.1750 0.1550 0.1692 84,400 -0.01(-3.31%)
Mar 11, 2021 0.1750 0.1750 0.1600 0.1750 57,328 +0.01(+3.06%)
Mar 10, 2021 0.1578 0.1850 0.1578 0.1698 124,000 -0.00(-0.41%)
Mar 09, 2021 0.1561 0.1710 0.1260 0.1705 42,924 +0.01(+9.36%)
Mar 08, 2021 0.1710 0.1710 0.1250 0.1559 39,076 -0.01(-7.75%)
Mar 05, 2021 0.1850 0.1850 0.1240 0.1690 240,500 -0.01(-6.06%)
Mar 04, 2021 0.1819 0.1970 0.1500 0.1799 202,659 -0.01(-5.27%)
Mar 03, 2021 0.1975 0.2050 0.1691 0.1899 121,929 -0.00(-2.11%)
Mar 02, 2021 0.2000 0.2050 0.1916 0.1940 91,802 -0.01(-3.00%)
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.