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 (%)
Jul 31, 2015 0.4000 0.5000 0.4000 0.5000 12,457 +0.00(+0.00%)
Jul 30, 2015 0.4000 0.5000 0.4000 0.5000 14,409 +0.04(+8.70%)
Jul 29, 2015 0.4600 0.5100 0.4000 0.4600 22,808 -0.05(-9.80%)
Jul 28, 2015 0.5399 0.5499 0.5100 0.5100 16,350 -0.03(-5.52%)
Jul 27, 2015 0.5550 0.5550 0.5100 0.5398 18,775 -0.03(-5.30%)
Jul 24, 2015 0.5700 0.5900 0.5700 0.5700 26,169 -0.02(-3.39%)
Jul 23, 2015 0.5300 0.5939 0.5300 0.5900 4,573 -0.00(-0.82%)
Jul 22, 2015 0.5700 0.6098 0.2801 0.5949 76,426 -0.01(-0.85%)
Jul 21, 2015 0.6150 0.6150 0.5475 0.6000 37,296 -0.02(-2.44%)
Jul 20, 2015 0.6400 0.6400 0.5900 0.6150 29,721 -0.03(-3.91%)
Jul 17, 2015 0.6400 0.6400 0.5750 0.6400 15,978 +0.00(+0.00%)
Jul 16, 2015 0.5900 0.6400 0.5800 0.6400 7,239 -0.01(-0.78%)
Jul 15, 2015 0.6499 0.6499 0.5700 0.6450 29,810 -0.00(-0.75%)
Jul 14, 2015 0.5980 0.6500 0.5650 0.6499 27,027 +0.07(+12.05%)
Jul 13, 2015 0.6100 0.6100 0.5050 0.5800 37,048 -0.03(-4.92%)
Jul 10, 2015 0.5950 0.6100 0.5250 0.6100 33,818 +0.00(+0.00%)
Jul 09, 2015 0.6383 0.6383 0.5750 0.6100 11,747 +0.03(+5.17%)
Jul 08, 2015 0.6250 0.6500 0.2500 0.5800 55,797 -0.04(-6.00%)
Jul 07, 2015 0.6500 0.6500 0.6150 0.6170 5,686 -0.02(-3.59%)
Jul 06, 2015 0.6650 0.6650 0.6000 0.6400 8,815 +0.01(+2.07%)
Jul 02, 2015 0.6270 0.6270 0.6270 0 -0.02(-3.54%)
Jul 01, 2015 0.6100 0.6600 0.6100 0.6500 6,656 +0.01(+1.56%)
Jun 30, 2015 0.6650 0.6650 0.6150 0.6400 22,878 -0.01(-1.16%)
Jun 29, 2015 0.6680 0.6680 0.6050 0.6475 24,099 +0.01(+1.97%)
Jun 26, 2015 0.6300 0.6500 0.6300 0.6350 10,786 +0.01(+0.79%)
Jun 25, 2015 0.6299 0.6490 0.6250 0.6300 11,975 +0.00(+0.02%)
Jun 24, 2015 0.6205 0.6680 0.6150 0.6299 39,751 +0.01(+1.93%)
Jun 23, 2015 0.6440 0.6440 0.6160 0.6180 36,813 -0.01(-2.29%)
Jun 22, 2015 0.6450 0.6500 0.6182 0.6325 35,206 +0.00(+0.40%)
Jun 19, 2015 0.6397 0.6450 0.6150 0.6300 18,355 -0.01(-1.55%)
Jun 18, 2015 0.6425 0.6425 0.6150 0.6399 24,194 -0.00(-0.40%)
Jun 17, 2015 0.6500 0.6549 0.6425 0.6425 25,235 -0.00(-0.39%)
Jun 16, 2015 0.6500 0.6500 0.6160 0.6450 10,215 +0.01(+0.78%)
Jun 15, 2015 0.6500 0.6500 0.6200 0.6400 16,686 +0.00(+0.00%)
Jun 12, 2015 0.6600 0.6600 0.6400 0.6400 3,114 +0.01(+1.59%)
Jun 11, 2015 0.6300 0.6680 0.6300 0.6300 21,034 -0.01(-2.32%)
Jun 10, 2015 0.6500 0.6600 0.6150 0.6450 46,184 -0.01(-1.53%)
Jun 09, 2015 0.6400 0.6680 0.6200 0.6550 23,548 +0.01(+0.77%)
Jun 08, 2015 0.6200 0.6500 0.6150 0.6500 14,724 +0.00(+0.00%)
Jun 05, 2015 0.6745 0.6745 0.6300 0.6500 28,741 -0.02(-2.99%)
Jun 04, 2015 0.6300 0.6700 0.6300 0.6700 17,671 +0.01(+1.52%)
Jun 03, 2015 0.6770 0.6770 0.6300 0.6600 5,496 -0.01(-2.08%)
Jun 02, 2015 0.6325 0.6740 0.6300 0.6740 17,267 +0.04(+6.98%)
Jun 01, 2015 0.6775 0.7050 0.6050 0.6300 39,884 -0.02(-3.08%)
May 29, 2015 0.6895 0.6895 0.6360 0.6500 43,541 -0.01(-1.96%)
May 28, 2015 0.6449 0.6740 0.6200 0.6630 30,235 +0.02(+2.79%)
May 27, 2015 0.6250 0.6500 0.6150 0.6450 12,539 +0.02(+3.20%)
May 26, 2015 0.6600 0.6740 0.6250 0.6250 24,290 -0.04(-5.80%)
May 22, 2015 0.6635 0.6635 0.6635 0 -0.00(-0.23%)
May 21, 2015 0.6499 0.6800 0.6499 0.6650 31,949 +0.02(+2.32%)
May 20, 2015 0.6350 0.6501 0.6150 0.6499 33,222 -0.00(-0.02%)
May 19, 2015 0.6600 0.6600 0.6350 0.6500 17,104 +0.02(+2.36%)
May 18, 2015 0.6600 0.6700 0.6350 0.6350 26,757 -0.02(-3.05%)
May 15, 2015 0.7000 0.7000 0.6400 0.6550 75,276 -0.03(-4.39%)
May 14, 2015 0.6800 0.7000 0.6625 0.6850 71,187 +0.03(+5.37%)
May 13, 2015 0.6500 0.7000 0.6400 0.6501 58,915 -0.05(-7.13%)
May 12, 2015 0.6700 0.7000 0.6225 0.7000 41,101 +0.06(+9.37%)
May 11, 2015 0.6500 0.6550 0.6150 0.6400 34,247 +0.00(+0.02%)
May 08, 2015 0.6350 0.6600 0.6000 0.6399 54,304 -0.01(-0.79%)
May 07, 2015 0.6400 0.6700 0.6400 0.6450 57,365 -0.01(-0.77%)
May 06, 2015 0.6501 0.6700 0.6499 0.6500 37,695 -0.00(-0.15%)
May 05, 2015 0.7000 0.7000 0.6510 0.6510 25,655 -0.05(-7.00%)
May 04, 2015 0.6950 0.7000 0.6400 0.7000 18,817 +0.03(+4.48%)
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.