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, 2019 0.3000 0.3000 0.2700 0.2750 19,966 -0.02(-8.33%)
Jul 30, 2019 0.3100 0.3100 0.2900 0.3000 123,494 +0.00(+0.00%)
Jul 29, 2019 0.2950 0.3100 0.2950 0.3000 14,333 +0.01(+1.69%)
Jul 26, 2019 0.3000 0.3128 0.2900 0.2950 16,400 -0.01(-1.67%)
Jul 25, 2019 0.3050 0.3200 0.2900 0.3000 44,322 -0.01(-3.23%)
Jul 24, 2019 0.3350 0.3350 0.3000 0.3100 33,683 -0.02(-6.06%)
Jul 23, 2019 0.3193 0.3300 0.3020 0.3300 31,628 +0.01(+3.61%)
Jul 22, 2019 0.3000 0.3185 0.3000 0.3185 21,532 +0.01(+4.39%)
Jul 19, 2019 0.3025 0.3100 0.3000 0.3051 25,400 +0.00(+0.03%)
Jul 18, 2019 0.3050 0.3191 0.2900 0.3050 22,605 -0.01(-1.64%)
Jul 17, 2019 0.3300 0.3300 0.2700 0.3101 161,013 -0.03(-8.79%)
Jul 16, 2019 0.3500 0.3550 0.3384 0.3400 74,915 -0.03(-8.11%)
Jul 15, 2019 0.3700 0.3750 0.3500 0.3700 13,882 -0.01(-1.33%)
Jul 12, 2019 0.3725 0.3750 0.3700 0.3750 11,700 +0.01(+1.35%)
Jul 11, 2019 0.3850 0.3850 0.3700 0.3700 13,723 -0.01(-1.33%)
Jul 10, 2019 0.3600 0.3800 0.3400 0.3750 35,644 +0.02(+4.17%)
Jul 09, 2019 0.3500 0.3850 0.3400 0.3600 50,623 -0.02(-5.26%)
Jul 08, 2019 0.3750 0.3898 0.3750 0.3800 15,955 -0.00(-1.27%)
Jul 05, 2019 0.3800 0.3898 0.3800 0.3849 35,400 +0.00(+1.02%)
Jul 03, 2019 0.3926 0.3951 0.3800 0.3810 30,600 -0.01(-3.57%)
Jul 02, 2019 0.3900 0.4400 0.3900 0.3951 38,136 -0.04(-8.73%)
Jul 01, 2019 0.4150 0.4500 0.3820 0.4329 38,260 +0.02(+3.69%)
Jun 28, 2019 0.3800 0.4188 0.3800 0.4175 20,700 +0.01(+3.09%)
Jun 27, 2019 0.3800 0.4510 0.3800 0.4050 24,607 -0.00(-0.15%)
Jun 26, 2019 0.3905 0.4390 0.3900 0.4056 17,407 -0.00(-1.07%)
Jun 25, 2019 0.3801 0.4280 0.3801 0.4100 18,927 +0.01(+2.24%)
Jun 24, 2019 0.4370 0.4548 0.3975 0.4010 47,865 -0.04(-8.22%)
Jun 21, 2019 0.4100 0.4490 0.3901 0.4369 5,200 +0.03(+6.56%)
Jun 20, 2019 0.4288 0.4494 0.3901 0.4100 8,240 -0.02(-4.09%)
Jun 19, 2019 0.3850 0.4350 0.3850 0.4275 16,250 +0.04(+11.04%)
Jun 18, 2019 0.3900 0.4499 0.3850 0.3850 16,012 -0.02(-5.41%)
Jun 17, 2019 0.4250 0.4350 0.3850 0.4070 18,349 -0.01(-3.10%)
Jun 14, 2019 0.4300 0.4500 0.3850 0.4200 35,700 +0.00(+0.00%)
Jun 13, 2019 0.3875 0.4625 0.3850 0.4200 34,367 +0.01(+1.99%)
Jun 12, 2019 0.4113 0.4800 0.4113 0.4118 7,993 -0.01(-1.95%)
Jun 11, 2019 0.4950 0.4950 0.4200 0.4200 59,380 -0.04(-8.70%)
Jun 10, 2019 0.3750 0.5150 0.3750 0.4600 45,159 +0.02(+4.55%)
Jun 07, 2019 0.4500 0.4700 0.3750 0.4400 21,000 -0.01(-2.22%)
Jun 06, 2019 0.4100 0.4500 0.3850 0.4500 29,510 +0.03(+6.51%)
Jun 05, 2019 0.4500 0.4500 0.4006 0.4225 10,679 -0.03(-6.11%)
Jun 04, 2019 0.5000 0.5000 0.4000 0.4500 139,801 -0.04(-9.09%)
Jun 03, 2019 0.4950 0.5350 0.4950 0.4950 16,232 -0.00(-0.10%)
May 31, 2019 0.5325 0.5325 0.4950 0.4955 15,700 -0.02(-3.41%)
May 30, 2019 0.4960 0.5350 0.4960 0.5130 16,143 +0.01(+2.60%)
May 29, 2019 0.5075 0.5350 0.4950 0.5000 125,444 -0.01(-2.21%)
May 28, 2019 0.5500 0.5500 0.5000 0.5113 26,930 +0.01(+1.25%)
May 24, 2019 0.5200 0.5400 0.5050 0.5050 21,500 -0.02(-2.88%)
May 23, 2019 0.5500 0.5500 0.5200 0.5200 17,321 -0.03(-4.59%)
May 22, 2019 0.5400 0.5600 0.5200 0.5450 17,258 +0.01(+0.93%)
May 21, 2019 0.5513 0.5513 0.5050 0.5400 38,405 +0.02(+3.35%)
May 20, 2019 0.5525 0.6000 0.5100 0.5225 21,756 +0.01(+2.45%)
May 17, 2019 0.5000 0.5355 0.5000 0.5100 33,100 +0.01(+2.00%)
May 16, 2019 0.5202 0.5399 0.4900 0.5000 79,803 -0.05(-9.09%)
May 15, 2019 0.5950 0.5950 0.5400 0.5500 28,010 -0.02(-3.93%)
May 14, 2019 0.5401 0.5800 0.5302 0.5725 21,692 +0.02(+4.09%)
May 13, 2019 0.5900 0.5900 0.5401 0.5500 13,221 -0.03(-5.17%)
May 10, 2019 0.5900 0.5900 0.5500 0.5800 20,000 +0.02(+3.57%)
May 09, 2019 0.5900 0.5900 0.5406 0.5600 8,647 -0.02(-3.43%)
May 08, 2019 0.5600 0.5799 0.5500 0.5799 17,719 +0.02(+4.47%)
May 07, 2019 0.5900 0.5900 0.5400 0.5551 20,772 -0.02(-4.26%)
May 06, 2019 0.6000 0.6000 0.5402 0.5798 28,320 +0.00(+0.49%)
May 03, 2019 0.5401 0.5950 0.5401 0.5770 40,000 -0.01(-1.84%)
May 02, 2019 0.5690 0.6000 0.5424 0.5878 58,710 -0.00(-0.36%)
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.