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 (%)
Jun 30, 2016 0.6100 0.6443 0.5950 0.6200 17,856 +0.01(+1.64%)
Jun 29, 2016 0.6599 0.6599 0.5500 0.6100 66,952 -0.03(-4.64%)
Jun 28, 2016 0.6698 0.6698 0.6100 0.6397 5,998 +0.01(+1.54%)
Jun 27, 2016 0.6699 0.6699 0.6100 0.6300 21,662 -0.01(-1.52%)
Jun 24, 2016 0.6429 0.6499 0.6001 0.6397 5,775 +0.03(+4.87%)
Jun 23, 2016 0.6599 0.6599 0.6100 0.6100 18,636 -0.03(-4.69%)
Jun 22, 2016 0.6800 0.6800 0.6200 0.6400 65,446 -0.02(-3.03%)
Jun 21, 2016 0.6615 0.6950 0.6303 0.6600 11,482 +0.01(+1.92%)
Jun 20, 2016 0.6999 0.6999 0.6300 0.6475 39,456 -0.02(-3.34%)
Jun 17, 2016 0.6700 0.6700 0.6500 0.6699 2,821 +0.04(+6.33%)
Jun 16, 2016 0.6501 0.6700 0.6300 0.6300 12,288 -0.02(-3.09%)
Jun 15, 2016 0.7100 0.7100 0.6110 0.6501 36,706 -0.01(-1.50%)
Jun 14, 2016 0.7099 0.7100 0.6101 0.6600 89,926 +0.01(+1.54%)
Jun 13, 2016 0.6850 0.7000 0.6500 0.6500 36,096 +0.03(+5.13%)
Jun 10, 2016 0.6219 0.6700 0.6183 0.6183 19,390 -0.03(-4.80%)
Jun 09, 2016 0.6700 0.6797 0.6205 0.6494 7,623 -0.01(-1.60%)
Jun 08, 2016 0.6225 0.6900 0.6225 0.6600 4,550 -0.02(-2.93%)
Jun 07, 2016 0.6600 0.6799 0.5700 0.6799 23,374 +0.03(+4.60%)
Jun 06, 2016 0.6200 0.6700 0.6200 0.6500 42,523 +0.02(+3.16%)
Jun 03, 2016 0.7099 0.7099 0.6150 0.6301 18,820 +0.01(+0.82%)
Jun 02, 2016 0.6900 0.7100 0.5750 0.6250 33,830 -0.08(-11.33%)
Jun 01, 2016 0.6600 0.7290 0.5900 0.7049 115,290 +0.04(+6.80%)
May 31, 2016 0.6500 0.6600 0.6354 0.6600 21,041 +0.01(+1.54%)
May 27, 2016 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
May 26, 2016 0.6205 0.6500 0.6100 0.6400 14,337 +0.00(+0.75%)
May 25, 2016 0.6500 0.6500 0.6205 0.6352 9,808 -0.01(-2.27%)
May 24, 2016 0.6350 0.6500 0.6200 0.6500 17,665 +0.01(+1.55%)
May 23, 2016 0.6699 0.6700 0.6159 0.6401 22,134 -0.03(-4.45%)
May 20, 2016 0.6699 0.6699 0.6151 0.6699 17,634 +0.00(+0.00%)
May 19, 2016 0.6599 0.6699 0.6226 0.6699 28,720 +0.02(+3.06%)
May 18, 2016 0.6500 0.6500 0.6151 0.6500 20,669 +0.01(+1.56%)
May 17, 2016 0.6319 0.6600 0.6150 0.6400 36,520 -0.01(-1.10%)
May 16, 2016 0.6690 0.6690 0.6150 0.6471 20,800 -0.00(-0.45%)
May 13, 2016 0.6500 0.6700 0.6500 0.6500 30,638 -0.01(-2.25%)
May 12, 2016 0.6700 0.6700 0.6500 0.6650 21,313 +0.00(+0.75%)
May 11, 2016 0.6850 0.6850 0.6450 0.6600 24,125 -0.02(-2.94%)
May 10, 2016 0.6720 0.7000 0.6500 0.6800 28,979 +0.01(+1.19%)
May 09, 2016 0.6750 0.6900 0.6600 0.6720 13,437 -0.02(-2.61%)
May 06, 2016 0.6960 0.7100 0.6500 0.6900 41,164 +0.02(+2.99%)
May 05, 2016 0.6977 0.6993 0.6500 0.6700 38,979 +0.00(+0.00%)
May 04, 2016 0.7000 0.7000 0.6700 0.6700 9,588 -0.04(-5.62%)
May 03, 2016 0.6998 0.7149 0.6700 0.7099 36,772 +0.04(+5.96%)
May 02, 2016 0.7100 0.7100 0.6700 0.6700 19,061 -0.03(-4.29%)
Apr 29, 2016 0.7290 0.7290 0.7000 0.7000 19,926 -0.03(-3.98%)
Apr 28, 2016 0.6799 0.7290 0.6700 0.7290 34,488 +0.01(+0.69%)
Apr 27, 2016 0.7025 0.7300 0.6750 0.7240 78,655 +0.02(+3.43%)
Apr 26, 2016 0.6880 0.7170 0.6880 0.7000 8,013 +0.01(+2.19%)
Apr 25, 2016 0.6680 0.7099 0.6680 0.6850 25,871 -0.01(-2.14%)
Apr 22, 2016 0.7200 0.7200 0.6900 0.7000 46,381 -0.00(-0.14%)
Apr 21, 2016 0.7000 0.7350 0.6800 0.7010 39,606 +0.00(+0.14%)
Apr 20, 2016 0.8050 0.8050 0.7000 0.7000 71,338 -0.11(-13.57%)
Apr 19, 2016 0.8000 0.8099 0.7000 0.8099 136,657 +0.00(+0.61%)
Apr 18, 2016 0.7850 0.8050 0.6900 0.8050 52,955 +0.00(+0.00%)
Apr 15, 2016 0.8015 0.8050 0.7649 0.8050 18,625 +0.00(+0.00%)
Apr 14, 2016 0.8300 0.8350 0.6850 0.8050 50,712 -0.01(-0.92%)
Apr 13, 2016 0.8400 0.8400 0.8050 0.8125 26,722 +0.01(+0.93%)
Apr 12, 2016 0.8450 0.8500 0.7800 0.8050 110,277 -0.04(-4.73%)
Apr 11, 2016 0.7900 0.8450 0.7800 0.8450 82,147 +0.05(+6.96%)
Apr 08, 2016 0.7300 0.7900 0.7270 0.7900 70,302 +0.06(+8.67%)
Apr 07, 2016 0.7199 0.7270 0.7000 0.7270 56,076 +0.03(+3.86%)
Apr 06, 2016 0.7299 0.7299 0.6800 0.7000 59,435 +0.01(+2.19%)
Apr 05, 2016 0.7000 0.7450 0.6550 0.6850 156,677 +0.08(+12.30%)
Apr 04, 2016 0.8600 0.8700 0.6051 0.6100 334,770 -0.25(-29.07%)
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.