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 (%)
Aug 30, 2019 0.2200 0.2300 0.2000 0.2200 36,900 -0.01(-4.35%)
Aug 29, 2019 0.2500 0.2500 0.2146 0.2300 16,463 -0.02(-7.63%)
Aug 28, 2019 0.2406 0.2500 0.1910 0.2490 66,551 +0.01(+3.41%)
Aug 27, 2019 0.2700 0.2700 0.2406 0.2408 23,305 -0.03(-10.81%)
Aug 26, 2019 0.2799 0.2799 0.2500 0.2700 17,243 -0.01(-2.88%)
Aug 23, 2019 0.2700 0.2790 0.2560 0.2780 47,300 +0.01(+4.91%)
Aug 22, 2019 0.2800 0.2800 0.2600 0.2650 34,749 -0.01(-2.21%)
Aug 21, 2019 0.2740 0.3000 0.2601 0.2710 84,383 -0.00(-1.09%)
Aug 20, 2019 0.2900 0.3200 0.2700 0.2740 25,014 -0.02(-6.64%)
Aug 19, 2019 0.2660 0.3190 0.2620 0.2935 23,936 -0.03(-8.28%)
Aug 16, 2019 0.3300 0.3300 0.2860 0.3200 10,500 -0.01(-2.74%)
Aug 15, 2019 0.2710 0.3290 0.2710 0.3290 27,386 +0.06(+21.40%)
Aug 14, 2019 0.3500 0.3600 0.2710 0.2710 82,421 -0.08(-22.31%)
Aug 13, 2019 0.3301 0.3690 0.3300 0.3488 34,033 +0.00(+1.16%)
Aug 12, 2019 0.3698 0.3698 0.3300 0.3448 29,533 +0.01(+2.93%)
Aug 09, 2019 0.3000 0.3500 0.2781 0.3350 101,300 +0.06(+23.34%)
Aug 08, 2019 0.2785 0.3000 0.2668 0.2716 59,776 +0.00(+1.80%)
Aug 07, 2019 0.2650 0.3000 0.2500 0.2668 69,919 -0.00(-0.45%)
Aug 06, 2019 0.2800 0.3100 0.2610 0.2680 27,336 -0.03(-9.09%)
Aug 05, 2019 0.3099 0.3100 0.2800 0.2948 22,604 -0.01(-2.06%)
Aug 02, 2019 0.3550 0.3550 0.3010 0.3010 21,100 -0.04(-11.47%)
Aug 01, 2019 0.2750 0.3450 0.2750 0.3400 65,241 +0.07(+23.64%)
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%)
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.