Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co2 Gro Inc (TSV: GROW )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 7, 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, 2020 0.1500 0.1550 0.1500 0.1500 21,500 -0.02(-9.09%)
Aug 28, 2020 0.1650 0.1650 0.1650 0.1650 40,373 +0.02(+10.00%)
Aug 27, 2020 0.1650 0.1650 0.1500 0.1500 20,400 -0.02(-9.09%)
Aug 26, 2020 0.1600 0.1750 0.1500 0.1650 65,790 +0.01(+6.45%)
Aug 25, 2020 0.1600 0.1650 0.1550 0.1550 22,000 -0.01(-6.06%)
Aug 24, 2020 0.1750 0.1750 0.1650 0.1650 8,300 -0.01(-2.94%)
Aug 21, 2020 0.1700 0.1700 0.1700 0.1700 6,300 -0.00(-2.86%)
Aug 20, 2020 0.1750 0.1750 0.1700 0.1750 36,029 +0.00(+0.00%)
Aug 19, 2020 0.1700 0.1750 0.1600 0.1750 115,050 +0.01(+6.06%)
Aug 18, 2020 0.1600 0.1650 0.1550 0.1650 68,500 +0.01(+3.13%)
Aug 17, 2020 0.1500 0.1600 0.1500 0.1600 41,999 +0.02(+14.29%)
Aug 14, 2020 0.1400 0.1400 0.1400 0.1400 21,470 -0.01(-6.67%)
Aug 13, 2020 0.1500 0.1600 0.1500 0.1500 38,500 +0.00(+0.00%)
Aug 12, 2020 0.1600 0.1600 0.1500 0.1500 11,000 -0.01(-6.25%)
Aug 11, 2020 0.1400 0.1600 0.1400 0.1600 84,200 +0.02(+14.29%)
Aug 10, 2020 0.1350 0.1400 0.1350 0.1400 40,600 +0.00(+0.00%)
Aug 07, 2020 0.1300 0.1550 0.1250 0.1400 327,470 +0.02(+16.67%)
Aug 06, 2020 0.1100 0.1200 0.1000 0.1200 594,150 +0.02(+20.00%)
Aug 05, 2020 0.1000 0.1050 0.1000 0.1000 91,499 +0.00(+0.00%)
Aug 04, 2020 0.0950 0.1050 0.0950 0.1000 29,900 +0.00(+0.00%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 30, 2020 0.1050 0.1050 0.0950 0.0950 238,805 -0.01(-9.52%)
Jul 29, 2020 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jul 28, 2020 0.1100 0.1100 0.1050 0.1050 14,500 +0.00(+0.00%)
Jul 27, 2020 0.1050 0.1100 0.1000 0.1050 193,550 +0.00(+0.00%)
Jul 24, 2020 0.1000 0.1050 0.1000 0.1050 6,200 +0.00(+5.00%)
Jul 23, 2020 0.1050 0.1050 0.1000 0.1000 20,450 -0.00(-4.76%)
Jul 22, 2020 0.1100 0.1100 0.1000 0.1050 135,500 +0.00(+0.00%)
Jul 21, 2020 0.1100 0.1100 0.1050 0.1050 76,989 -0.01(-4.55%)
Jul 20, 2020 0.1200 0.1200 0.1100 0.1100 47,824 -0.01(-8.33%)
Jul 17, 2020 0.1200 0.1200 0.1200 0.1200 635 +0.00(+4.35%)
Jul 16, 2020 0.1200 0.1200 0.1100 0.1150 88,000 -0.00(-4.17%)
Jul 15, 2020 0.1200 0.1200 0.1150 0.1200 76,000 -0.01(-7.69%)
Jul 14, 2020 0.1250 0.1300 0.1250 0.1300 22,000 -0.01(-7.14%)
Jul 13, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Jul 10, 2020 0.1150 0.1500 0.1150 0.1450 57,500 +0.03(+31.82%)
Jul 09, 2020 0.1100 0.1150 0.1100 0.1100 23,755 +0.00(+0.00%)
Jul 08, 2020 0.1150 0.1150 0.1100 0.1100 46,999 -0.01(-8.33%)
Jul 07, 2020 0.1300 0.1300 0.1150 0.1200 58,252 -0.01(-4.00%)
Jul 06, 2020 0.1300 0.1300 0.1200 0.1250 56,244 -0.01(-3.85%)
Jul 03, 2020 0.1300 0.1300 0.1300 0.1300 6,144 +0.00(+0.00%)
Jul 02, 2020 0.1350 0.1350 0.1300 0.1300 18,400 +0.01(+4.00%)
Jun 30, 2020 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 29, 2020 0.1200 0.1350 0.1200 0.1350 12,500 +0.00(+0.00%)
Jun 26, 2020 0.1200 0.1350 0.1200 0.1350 5,077 -0.01(-3.57%)
Jun 25, 2020 0.1300 0.1400 0.1300 0.1400 43,214 +0.02(+16.67%)
Jun 24, 2020 0.1350 0.1350 0.1050 0.1200 130,715 -0.01(-7.69%)
Jun 23, 2020 0.1300 0.1350 0.1300 0.1300 51,500 +0.00(+0.00%)
Jun 22, 2020 0.1400 0.1500 0.1300 0.1300 90,509 -0.01(-10.34%)
Jun 19, 2020 0.1400 0.1450 0.1400 0.1450 20,500 +0.00(+3.57%)
Jun 18, 2020 0.1450 0.1450 0.1400 0.1400 25,600 +0.00(+0.00%)
Jun 17, 2020 0.1450 0.1450 0.1400 0.1400 60,500 -0.02(-12.50%)
Jun 16, 2020 0.1450 0.1600 0.1450 0.1600 21,280 +0.02(+14.29%)
Jun 15, 2020 0.1400 0.1400 0.1400 0.1400 64,707 -0.00(-3.45%)
Jun 12, 2020 0.1550 0.1550 0.1350 0.1450 216,419 -0.02(-9.38%)
Jun 11, 2020 0.1650 0.1650 0.1600 0.1600 43,400 +0.00(+0.00%)
Jun 10, 2020 0.1600 0.1600 0.1600 0.1600 20,669 +0.01(+6.67%)
Jun 09, 2020 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Jun 08, 2020 0.1500 0.1550 0.1500 0.1550 16,805 +0.01(+6.90%)
Jun 05, 2020 0.1550 0.1550 0.1450 0.1450 22,007 -0.01(-3.33%)
Jun 04, 2020 0.1400 0.1500 0.1400 0.1500 4,500 -0.01(-6.25%)
Jun 03, 2020 0.1500 0.1600 0.1300 0.1600 85,600 +0.00(+0.00%)
Jun 02, 2020 0.1500 0.1600 0.1500 0.1600 2,336 -0.01(-5.88%)
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.