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 (%)
Aug 31, 2016 0.5850 0.6600 0.5775 0.6400 85,321 +0.06(+9.50%)
Aug 30, 2016 0.6100 0.6100 0.5606 0.5845 14,707 -0.05(-7.22%)
Aug 29, 2016 0.6000 0.6300 0.5750 0.6300 23,674 +0.02(+3.28%)
Aug 26, 2016 0.6000 0.6100 0.5529 0.6100 27,964 +0.01(+1.67%)
Aug 25, 2016 0.6000 0.6100 0.5900 0.6000 18,869 +0.00(+0.03%)
Aug 24, 2016 0.6029 0.6299 0.4505 0.5998 58,752 -0.00(-0.51%)
Aug 23, 2016 0.6230 0.6300 0.6028 0.6029 12,140 -0.02(-3.23%)
Aug 22, 2016 0.6350 0.6500 0.6220 0.6230 3,303 -0.03(-4.15%)
Aug 19, 2016 0.6200 0.6500 0.6000 0.6500 26,251 +0.04(+6.56%)
Aug 18, 2016 0.6200 0.6550 0.6100 0.6100 10,326 -0.02(-3.19%)
Aug 17, 2016 0.6366 0.6600 0.6301 0.6301 5,463 -0.01(-1.55%)
Aug 16, 2016 0.6500 0.6626 0.6300 0.6400 22,272 +0.01(+1.59%)
Aug 15, 2016 0.6700 0.6700 0.6100 0.6300 31,382 -0.02(-3.08%)
Aug 12, 2016 0.6500 0.6700 0.6500 0.6500 32,620 -0.01(-1.52%)
Aug 11, 2016 0.6700 0.6700 0.6400 0.6600 21,549 +0.01(+1.54%)
Aug 10, 2016 0.6700 0.6700 0.6400 0.6500 22,311 +0.00(+0.00%)
Aug 09, 2016 0.6450 0.6500 0.6450 0.6500 3,484 +0.00(+0.00%)
Aug 08, 2016 0.6950 0.6950 0.6500 0.6500 62,100 -0.02(-2.62%)
Aug 05, 2016 0.6675 0.7000 0.6675 0.6675 38,259 +0.00(+0.00%)
Aug 04, 2016 0.6700 0.6999 0.6675 0.6675 16,756 -0.00(-0.37%)
Aug 03, 2016 0.6687 0.6800 0.6675 0.6700 13,556 +0.00(+0.01%)
Aug 02, 2016 0.6800 0.6900 0.6600 0.6699 25,222 -0.01(-1.49%)
Aug 01, 2016 0.7200 0.7200 0.6666 0.6800 77,845 -0.02(-3.55%)
Jul 29, 2016 0.7000 0.7050 0.6545 0.7050 22,994 +0.02(+2.17%)
Jul 28, 2016 0.6925 0.7000 0.6500 0.6900 36,806 -0.01(-1.43%)
Jul 27, 2016 0.6890 0.7000 0.6200 0.7000 40,900 +0.01(+1.45%)
Jul 26, 2016 0.6750 0.7000 0.6700 0.6900 31,909 +0.01(+1.47%)
Jul 25, 2016 0.6400 0.7000 0.6000 0.6800 59,032 +0.03(+3.82%)
Jul 22, 2016 0.6690 0.7150 0.6550 0.6550 107,632 -0.01(-0.91%)
Jul 21, 2016 0.6400 0.7150 0.6300 0.6610 293,555 +0.06(+10.17%)
Jul 20, 2016 0.5800 0.6450 0.5800 0.6000 134,206 +0.02(+3.45%)
Jul 19, 2016 0.5900 0.5900 0.5800 0.5800 13,736 -0.01(-1.69%)
Jul 18, 2016 0.5951 0.6450 0.5800 0.5900 16,428 +0.00(+0.00%)
Jul 15, 2016 0.6015 0.6015 0.5820 0.5900 21,309 -0.01(-1.67%)
Jul 14, 2016 0.6600 0.6600 0.5900 0.6000 57,435 -0.02(-3.21%)
Jul 13, 2016 0.5800 0.6399 0.5701 0.6199 7,870 +0.04(+6.88%)
Jul 12, 2016 0.5698 0.5879 0.5689 0.5800 23,866 +0.01(+1.93%)
Jul 11, 2016 0.5813 0.5893 0.5690 0.5690 15,842 -0.01(-1.04%)
Jul 08, 2016 0.5968 0.6445 0.5713 0.5750 38,404 -0.00(-0.48%)
Jul 07, 2016 0.5900 0.6445 0.5711 0.5778 61,717 -0.02(-3.70%)
Jul 05, 2016 0.5974 0.6444 0.5974 0.6000 10,800 +0.00(+0.44%)
Jul 01, 2016 0.5974 0.5974 0.5974 0 -0.02(-3.65%)
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%)
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.