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, 2017 1.040 1.080 0.9800 1.060 100,254 +0.01(+0.95%)
Jul 28, 2017 1.070 1.080 1.040 1.050 12,642 -0.03(-2.78%)
Jul 27, 2017 1.040 1.080 1.040 1.080 23,255 +0.03(+2.86%)
Jul 26, 2017 1.090 1.120 1.040 1.050 65,615 -0.01(-0.94%)
Jul 25, 2017 1.120 1.120 1.020 1.060 88,382 -0.02(-1.92%)
Jul 24, 2017 1.150 1.151 1.060 1.081 34,903 -0.06(-5.20%)
Jul 21, 2017 1.135 1.160 1.080 1.140 32,742 +0.01(+0.88%)
Jul 20, 2017 1.110 1.160 1.110 1.130 55,187 +0.02(+1.80%)
Jul 19, 2017 1.070 1.120 1.050 1.110 27,877 +0.05(+4.23%)
Jul 18, 2017 1.095 1.150 1.030 1.065 34,738 -0.03(-3.01%)
Jul 17, 2017 1.115 1.140 1.020 1.098 67,130 +0.02(+1.67%)
Jul 14, 2017 1.130 1.140 1.050 1.080 32,536 -0.01(-0.92%)
Jul 13, 2017 1.110 1.170 1.090 1.090 34,216 -0.06(-5.22%)
Jul 12, 2017 1.135 1.170 1.120 1.150 19,538 +0.03(+2.68%)
Jul 11, 2017 1.165 1.190 1.100 1.120 12,238 -0.04(-3.45%)
Jul 10, 2017 1.060 1.160 1.060 1.160 17,375 +0.06(+5.45%)
Jul 07, 2017 1.220 1.220 1.080 1.100 37,298 -0.12(-9.84%)
Jul 06, 2017 1.105 1.220 1.060 1.220 15,132 +0.07(+6.09%)
Jul 05, 2017 1.150 1.210 1.150 1.150 40,858 -0.03(-2.54%)
Jul 03, 2017 1.060 1.200 1.060 1.180 29,837 +0.03(+2.61%)
Jun 30, 2017 1.100 1.150 1.080 1.150 16,864 +0.07(+6.48%)
Jun 29, 2017 1.150 1.150 1.070 1.080 30,122 -0.03(-2.70%)
Jun 28, 2017 1.070 1.110 1.020 1.110 25,944 +0.05(+4.72%)
Jun 27, 2017 1.050 1.080 1.050 1.060 11,119 +0.00(+0.00%)
Jun 26, 2017 1.090 1.100 1.020 1.060 32,128 +0.01(+0.95%)
Jun 23, 2017 1.060 1.150 1.020 1.050 44,651 -0.08(-7.08%)
Jun 22, 2017 1.035 1.130 1.020 1.130 50,671 +0.09(+8.65%)
Jun 21, 2017 1.020 1.075 1.010 1.040 34,696 +0.02(+1.52%)
Jun 20, 2017 1.035 1.090 1.020 1.024 35,330 -0.02(-1.50%)
Jun 19, 2017 1.055 1.185 1.040 1.040 47,210 -0.02(-1.89%)
Jun 16, 2017 1.075 1.210 1.020 1.060 56,554 -0.02(-1.85%)
Jun 15, 2017 1.140 1.140 1.060 1.080 11,420 -0.06(-5.26%)
Jun 14, 2017 1.195 1.200 1.050 1.140 77,465 -0.05(-4.20%)
Jun 13, 2017 1.150 1.200 1.140 1.190 27,434 +0.04(+3.48%)
Jun 12, 2017 1.150 1.190 1.140 1.150 28,190 +0.01(+0.88%)
Jun 09, 2017 1.055 1.160 1.000 1.140 56,634 +0.08(+7.55%)
Jun 08, 2017 1.020 1.140 1.000 1.060 64,045 +0.05(+4.95%)
Jun 07, 2017 1.050 1.050 1.000 1.010 63,511 -0.04(-3.81%)
Jun 06, 2017 1.010 1.080 1.010 1.050 36,045 +0.03(+2.94%)
Jun 05, 2017 1.050 1.070 1.010 1.020 64,874 -0.04(-3.77%)
Jun 02, 2017 1.085 1.110 1.020 1.060 32,702 -0.03(-2.75%)
Jun 01, 2017 1.135 1.150 1.030 1.090 34,185 -0.06(-5.22%)
May 31, 2017 1.160 1.190 1.060 1.150 88,298 -0.03(-2.55%)
May 30, 2017 1.230 1.250 1.120 1.180 61,196 -0.05(-4.06%)
May 26, 2017 1.290 1.330 1.210 1.230 132,479 -0.06(-4.65%)
May 25, 2017 1.310 1.320 1.250 1.290 28,390 +0.00(+0.00%)
May 24, 2017 1.295 1.320 1.250 1.290 26,684 -0.03(-2.27%)
May 23, 2017 1.337 1.360 1.200 1.320 117,223 -0.01(-0.75%)
May 22, 2017 1.370 1.370 1.325 1.330 24,330 +0.03(+2.31%)
May 19, 2017 1.300 1.350 1.270 1.300 35,873 +0.00(+0.00%)
May 18, 2017 1.310 1.330 1.160 1.300 23,616 +0.00(+0.00%)
May 17, 2017 1.300 1.350 1.220 1.300 103,564 +0.00(+0.00%)
May 16, 2017 1.370 1.380 1.300 1.300 22,576 -0.02(-1.52%)
May 15, 2017 1.360 1.380 1.260 1.320 46,717 -0.03(-2.22%)
May 12, 2017 1.325 1.380 1.260 1.350 53,097 +0.04(+2.66%)
May 11, 2017 1.295 1.340 1.250 1.315 38,495 -0.04(-2.59%)
May 10, 2017 1.365 1.380 1.280 1.350 33,059 -0.01(-0.74%)
May 09, 2017 1.370 1.380 1.330 1.360 44,645 +0.01(+0.74%)
May 08, 2017 1.295 1.350 1.280 1.350 41,724 +0.06(+4.65%)
May 05, 2017 1.150 1.320 1.060 1.290 113,448 +0.12(+10.26%)
May 04, 2017 1.150 1.200 1.140 1.170 47,213 -0.03(-2.09%)
May 03, 2017 1.185 1.200 1.170 1.195 30,149 +0.01(+0.43%)
May 02, 2017 1.175 1.190 1.175 1.190 24,104 +0.01(+0.84%)
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.