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

Co2 Gro Inc (TSV: GROW )

N/A UNCHANGED
Last 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 (%)
Sep 30, 2022 0.1100 0.1200 0.1100 0.1100 28,700 -0.01(-4.35%)
Sep 28, 2022 0.1150 0 +0.01(+4.55%)
Sep 27, 2022 0.1350 0.1350 0.1100 0.1100 151,915 -0.03(-18.52%)
Sep 26, 2022 0.1350 0.1350 0.1300 0.1350 11,500 +0.00(+0.00%)
Sep 23, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+8.00%)
Sep 22, 2022 0.1300 0.1300 0.1250 0.1250 2,500 -0.01(-3.85%)
Sep 20, 2022 0.1300 0 -0.01(-3.70%)
Sep 19, 2022 0.1350 0.1350 0.1350 0.1350 24,400 +0.01(+3.85%)
Sep 15, 2022 0.1300 350 -0.01(-7.14%)
Sep 14, 2022 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Sep 13, 2022 0.1250 0.1400 0.1250 0.1400 4,150 +0.00(+0.00%)
Sep 12, 2022 0.1400 0.1400 0.1400 0.1400 14,480 +0.01(+7.69%)
Sep 09, 2022 0.1400 0.1400 0.1300 0.1300 12,945 -0.01(-7.14%)
Sep 08, 2022 0.1500 0.1500 0.1400 0.1400 52,500 -0.01(-6.67%)
Sep 07, 2022 0.1500 0.1500 0.1400 0.1500 28,000 +0.00(+0.00%)
Sep 06, 2022 0.1500 0.1500 0.1500 0.1500 23,804 +0.00(+0.00%)
Sep 02, 2022 0.1500 0 -0.01(-6.25%)
Sep 01, 2022 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 31, 2022 0.1500 0.1600 0.1500 0.1600 12,000 +0.02(+10.34%)
Aug 30, 2022 0.1350 0.1500 0.1350 0.1450 68,500 +0.00(+3.57%)
Aug 29, 2022 0.1350 0.1400 0.1350 0.1400 14,400 +0.00(+0.00%)
Aug 25, 2022 0.1400 0 +0.00(+0.00%)
Aug 24, 2022 0.1400 0.1400 0.1350 0.1400 16,000 +0.01(+3.70%)
Aug 22, 2022 0.1350 0 -0.01(-3.57%)
Aug 19, 2022 0.1350 0.1400 0.1350 0.1400 18,914 +0.01(+3.70%)
Aug 17, 2022 0.1350 0 +0.00(+0.00%)
Aug 16, 2022 0.1450 0.1450 0.1350 0.1350 2,000 -0.01(-6.90%)
Aug 15, 2022 0.1500 0.1550 0.1450 0.1450 8,825 +0.01(+7.41%)
Aug 12, 2022 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Aug 11, 2022 0.1450 0.1450 0.1400 0.1400 51,000 +0.01(+7.69%)
Aug 10, 2022 0.1400 0.1400 0.1250 0.1300 78,329 -0.01(-7.14%)
Aug 09, 2022 0.1450 0.1500 0.1400 0.1400 128,150 -0.00(-3.45%)
Aug 08, 2022 0.1500 0.1500 0.1450 0.1450 10,900 +0.00(+0.00%)
Aug 04, 2022 0.1450 320 +0.00(+3.57%)
Aug 02, 2022 0.1400 0 +0.00(+0.00%)
Jul 29, 2022 0.1400 0 -0.00(-3.45%)
Jul 26, 2022 0.1450 15 -0.01(-3.33%)
Jul 25, 2022 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+7.14%)
Jul 22, 2022 0.1400 0.1400 0.1400 0.1400 6,250 -0.01(-6.67%)
Jul 21, 2022 0.1400 0.1500 0.1400 0.1500 23,210 +0.01(+7.14%)
Jul 19, 2022 0.1400 0 -0.02(-15.15%)
Jul 15, 2022 0.1650 5 +0.00(+0.00%)
Jul 14, 2022 0.1500 0.1650 0.1500 0.1650 14,500 +0.02(+17.86%)
Jul 13, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jul 12, 2022 0.1350 0.1400 0.1350 0.1400 35,000 -0.01(-6.67%)
Jul 08, 2022 0.1500 0 +0.00(+0.00%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 700 +0.01(+11.11%)
Jul 06, 2022 0.1500 0.1500 0.1350 0.1350 26,918 +0.01(+3.85%)
Jul 05, 2022 0.1400 0.1400 0.1300 0.1300 51,190 -0.02(-13.33%)
Jun 30, 2022 0.1500 50 -0.02(-9.09%)
Jun 29, 2022 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Jun 28, 2022 0.1450 0.1600 0.1450 0.1600 105,200 +0.02(+18.52%)
Jun 27, 2022 0.1450 0.1450 0.1350 0.1350 57,500 -0.01(-6.90%)
Jun 24, 2022 0.1550 0.1550 0.1400 0.1450 71,135 -0.01(-6.45%)
Jun 23, 2022 0.1500 0.1550 0.1500 0.1550 17,385 +0.01(+10.71%)
Jun 22, 2022 0.1550 0.1550 0.1400 0.1400 91,116 -0.02(-12.50%)
Jun 21, 2022 0.1900 0.1900 0.1500 0.1600 269,790 -0.03(-15.79%)
Jun 16, 2022 0.1900 0 +0.00(+0.00%)
Jun 14, 2022 0.1900 0 +0.02(+15.15%)
Jun 13, 2022 0.1550 0.1650 0.1550 0.1650 18,100 +0.01(+6.45%)
Jun 10, 2022 0.1650 0.1650 0.1550 0.1550 107,500 -0.04(-18.42%)
Jun 08, 2022 0.1900 250 +0.01(+2.70%)
Jun 07, 2022 0.1850 0.1850 0.1850 0.1850 5,468 +0.01(+8.82%)
Jun 02, 2022 0.1700 100 +0.01(+3.03%)
Jun 01, 2022 0.1650 0.1650 0.1650 0.1650 39,000 +0.00(+0.00%)
May 31, 2022 0.1650 0.1650 0.1650 0.1650 2,500 +0.00(+0.00%)
May 27, 2022 0.1650 100 -0.01(-8.33%)
May 26, 2022 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
May 20, 2022 0.2000 0 -0.02(-9.09%)
May 19, 2022 0.1650 0.2200 0.1650 0.2200 53,400 +0.05(+33.33%)
May 17, 2022 0.1650 0 +0.00(+0.00%)
May 16, 2022 0.1650 0.1650 0.1650 0.1650 16,703 +0.00(+0.00%)
May 13, 2022 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
May 12, 2022 0.1650 0.1650 0.1650 0.1650 13,000 +0.00(+0.00%)
May 11, 2022 0.1600 0.1650 0.1600 0.1650 23,000 +0.02(+10.00%)
May 10, 2022 0.1700 0.1700 0.1500 0.1500 8,500 -0.01(-6.25%)
May 05, 2022 0.1600 0 +0.01(+3.23%)
May 04, 2022 0.1500 0.1550 0.1500 0.1550 13,745 -0.01(-3.13%)
May 03, 2022 0.1500 0.1600 0.1500 0.1600 34,185 -0.01(-5.88%)
Apr 29, 2022 0.1700 0 +0.02(+9.68%)
Apr 28, 2022 0.1600 0.1650 0.1550 0.1550 35,964 +0.00(+0.00%)
Apr 26, 2022 0.1550 100 -0.02(-8.82%)
Apr 25, 2022 0.1600 0.1700 0.1600 0.1700 2,188 +0.01(+6.25%)
Apr 22, 2022 0.1600 0.1600 0.1600 0.1600 805 -0.01(-5.88%)
Apr 21, 2022 0.1700 0.1700 0.1700 0.1700 2,523 +0.00(+0.00%)
Apr 20, 2022 0.1700 0.1700 0.1700 0.1700 630 -0.00(-2.86%)
Apr 19, 2022 0.1750 0.1750 0.1750 0.1750 10,200 +0.00(+2.94%)
Apr 18, 2022 0.1800 0.1800 0.1700 0.1700 54,480 -0.00(-2.86%)
Apr 14, 2022 0.1750 0 -0.02(-7.89%)
Apr 13, 2022 0.1750 0.1900 0.1750 0.1900 1,500 +0.00(+0.00%)
Apr 12, 2022 0.1750 0.1900 0.1750 0.1900 1,986 +0.02(+8.57%)
Apr 11, 2022 0.1750 0.1750 0.1750 0.1750 1,387 -0.02(-7.89%)
Apr 07, 2022 0.1900 100 +0.02(+15.15%)
Apr 06, 2022 0.2150 0.2150 0.1500 0.1650 822,948 -0.04(-17.50%)
Apr 05, 2022 0.2000 0.2000 0.2000 0.2000 1,026 +0.00(+0.00%)
Apr 04, 2022 0.2100 0.2100 0.2000 0.2000 10,750 +0.01(+5.26%)
Apr 01, 2022 0.1850 0.1950 0.1850 0.1900 44,000 +0.00(+0.00%)
Mar 31, 2022 0.1900 0.1950 0.1850 0.1900 6,504 +0.00(+0.00%)
Mar 30, 2022 0.1900 0.2000 0.1900 0.1900 12,833 -0.01(-5.00%)
Mar 29, 2022 0.1950 0.2000 0.1900 0.2000 158,000 +0.00(+0.00%)
Mar 28, 2022 0.1950 0.2000 0.1950 0.2000 1,880 +0.00(+0.00%)
Mar 25, 2022 0.1950 0.2000 0.1850 0.2000 15,202 -0.02(-9.09%)
Mar 23, 2022 0.2200 50 +0.01(+2.33%)
Mar 21, 2022 0.2150 236 +0.01(+2.38%)
Mar 18, 2022 0.2100 0.2100 0.2100 0.2100 1,400 +0.00(+0.00%)
Mar 17, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+7.69%)
Mar 16, 2022 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
Mar 15, 2022 0.1950 0.1950 0.1950 0.1950 4,500 +0.00(+0.00%)
Mar 11, 2022 0.1950 0 -0.01(-2.50%)
Mar 10, 2022 0.2000 0.2000 0.2000 0.2000 2,574 +0.02(+11.11%)
Mar 08, 2022 0.1800 0 -0.01(-2.70%)
Mar 07, 2022 0.1900 0.1900 0.1850 0.1850 4,500 -0.02(-7.50%)
Mar 04, 2022 0.1900 0.2000 0.1900 0.2000 24,040 +0.00(+0.00%)
Mar 03, 2022 0.1800 0.2000 0.1800 0.2000 7,000 +0.00(+0.00%)
Mar 02, 2022 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
Mar 01, 2022 0.2100 0.2100 0.2000 0.2000 37,000 -0.01(-4.76%)
Feb 25, 2022 0.2100 0 +0.01(+5.00%)
Feb 24, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Feb 23, 2022 0.2100 0.2100 0.1800 0.2000 43,254 -0.02(-9.09%)
Feb 22, 2022 0.2200 0.2200 0.2200 0.2200 2,500 +0.02(+7.32%)
Feb 17, 2022 0.2050 0 -0.02(-6.82%)
Feb 16, 2022 0.2250 0.2300 0.2200 0.2200 15,560 +0.01(+2.33%)
Feb 15, 2022 0.2200 0.2200 0.2150 0.2150 13,505 -0.02(-6.52%)
Feb 14, 2022 0.2200 0.2300 0.2200 0.2300 1,490 -0.00(-2.13%)
Feb 10, 2022 0.2350 0 +0.00(+0.00%)
Feb 09, 2022 0.2400 0.2400 0.2350 0.2350 32,000 +0.02(+9.30%)
Feb 08, 2022 0.2150 0.2150 0.2150 0.2150 19,600 +0.00(+0.00%)
Feb 07, 2022 0.2150 0.2200 0.2150 0.2150 25,503 -0.01(-4.44%)
Feb 04, 2022 0.2300 0.2300 0.2250 0.2250 14,170 -0.01(-2.17%)
Feb 03, 2022 0.2300 0.2300 8,002 +0.01(+2.22%)
Feb 02, 2022 0.2350 0.2400 0.2250 0.2250 22,700 -0.01(-4.26%)
Feb 01, 2022 0.2300 0.2450 0.2250 0.2350 31,995 -0.03(-9.62%)
Jan 31, 2022 0.2300 0.2600 0.2300 0.2600 12,700 +0.01(+4.00%)
Jan 28, 2022 0.2500 0.2500 0.2500 0.2500 3,141 +0.00(+0.00%)
Jan 27, 2022 0.2350 0.2500 0.2350 0.2500 86,000 +0.03(+13.64%)
Jan 26, 2022 0.2200 0.2200 0.2200 0.2200 12,042 +0.00(+0.00%)
Jan 24, 2022 0.2200 0 -0.01(-4.35%)
Jan 21, 2022 0.2400 0.2400 0.2300 0.2300 29,008 -0.01(-6.12%)
Jan 20, 2022 0.2500 0.2500 0.2450 0.2450 123,815 -0.01(-2.00%)
Jan 19, 2022 0.2500 0.2500 0.2500 0.2500 2,053 +0.01(+4.17%)
Jan 18, 2022 0.2200 0.2400 0.2200 0.2400 87,879 +0.02(+11.63%)
Jan 13, 2022 0.2150 1 +0.00(+0.00%)
Jan 12, 2022 0.2150 0.2150 0.2150 0.2150 12,250 +0.01(+2.38%)
Jan 10, 2022 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jan 07, 2022 0.2300 0.2300 0.2250 0.2250 55,466 +0.02(+7.14%)
Jan 06, 2022 0.2100 0.2100 0.2100 0.2100 1,175 +0.01(+5.00%)
Jan 05, 2022 0.1950 0.2000 0.1900 0.2000 17,560 +0.00(+0.00%)
Jan 04, 2022 0.2000 0.2000 0.2000 0.2000 14,135 +0.01(+2.56%)
Dec 31, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 30, 2021 0.1800 0.1950 0.1800 0.1950 23,500 +0.02(+8.33%)
Dec 29, 2021 0.1800 0.1850 0.1800 0.1800 52,738 +0.00(+0.00%)
Dec 24, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 23, 2021 0.1750 0.1800 0.1750 0.1750 40,200 +0.00(+0.00%)
Dec 22, 2021 0.1800 0.1800 0.1700 0.1750 43,505 +0.00(+2.94%)
Dec 21, 2021 0.1800 0.1900 0.1700 0.1700 71,990 +0.01(+3.03%)
Dec 20, 2021 0.1950 0.1950 0.1650 0.1650 105,938 -0.02(-13.16%)
Dec 16, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 15, 2021 0.1900 0.1900 0.1850 0.1850 28,000 -0.01(-2.63%)
Dec 14, 2021 0.1950 0.1950 0.1900 0.1900 21,000 -0.01(-2.56%)
Dec 13, 2021 0.1950 0.1950 0.1950 0.1950 8,000 -0.01(-7.14%)
Dec 10, 2021 0.2100 0.2100 0.1950 0.2100 8,500 +0.02(+10.53%)
Dec 09, 2021 0.2150 0.2150 0.1900 0.1900 20,500 -0.02(-9.52%)
Dec 08, 2021 0.2100 0.2100 0.2100 0.2100 1,260 +0.01(+2.44%)
Dec 07, 2021 0.2000 0.2050 0.1900 0.2050 37,626 +0.01(+7.89%)
Dec 06, 2021 0.1900 0.2000 0.1900 0.1900 58,729 -0.01(-5.00%)
Dec 03, 2021 0.2100 0.2150 0.2000 0.2000 44,967 +0.00(+0.00%)
Dec 02, 2021 0.2150 0.2150 0.2000 0.2000 49,550 -0.01(-6.98%)
Dec 01, 2021 0.2050 0.2150 0.2050 0.2150 6,950 +0.01(+4.88%)
Nov 30, 2021 0.2050 0.2050 0.2000 0.2050 50,004 -0.01(-2.38%)
Nov 29, 2021 0.2200 0.2200 0.1900 0.2100 65,154 -0.01(-4.55%)
Nov 26, 2021 0.2300 0.2300 0.2050 0.2200 71,441 -0.01(-4.35%)
Nov 25, 2021 0.2400 0.2400 0.2250 0.2300 16,850 +0.00(+0.00%)
Nov 24, 2021 0.2400 0.2400 0.2300 0.2300 19,500 +0.00(+0.00%)
Nov 23, 2021 0.2300 0.2300 0.2300 0.2300 6,500 -0.01(-4.17%)
Nov 22, 2021 0.2400 0.2400 0.2400 0.2400 10,012 -0.01(-4.00%)
Nov 19, 2021 0.2550 0.2550 0.2500 0.2500 2,500 +0.01(+4.17%)
Nov 18, 2021 0.2300 0.2400 0.2300 0.2400 10,500 +0.00(+0.00%)
Nov 17, 2021 0.2400 0.2400 0.2400 0.2400 20,026 +0.00(+0.00%)
Nov 16, 2021 0.2350 0.2400 0.2250 0.2400 23,900 +0.00(+0.00%)
Nov 15, 2021 0.2700 0.2700 0.2400 0.2400 30,515 -0.02(-5.88%)
Nov 12, 2021 0.2550 0.2550 0.2550 0.2550 17,570 +0.00(+0.00%)
Nov 11, 2021 0.2550 0.2550 0.2550 0.2550 2,817 +0.01(+2.00%)
Nov 09, 2021 0.2600 0.2600 0.2500 0.2500 2,500 +0.01(+2.04%)
Nov 08, 2021 0.2500 0.2500 0.2450 0.2450 14,001 -0.01(-2.00%)
Nov 05, 2021 0.2600 0.2600 0.2500 0.2500 7,510 +0.00(+0.00%)
Nov 04, 2021 0.2600 0.2600 0.2500 0.2500 13,990 -0.01(-3.85%)
Nov 03, 2021 0.2600 0.2600 0.2400 0.2600 34,720 +0.00(+0.00%)
Nov 02, 2021 0.2800 0.2800 0.2600 0.2600 42,633 +0.00(+0.00%)
Nov 01, 2021 0.2700 0.2600 0.2600 0.2600 12,582 +0.00(+0.00%)
Oct 29, 2021 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Oct 28, 2021 0.2800 0.2800 0.2350 0.2500 46,200 -0.02(-7.41%)
Oct 27, 2021 0.2350 0.3000 0.2350 0.2700 162,391 +0.05(+20.00%)
Oct 26, 2021 0.2200 0.2250 183,870 +0.00(+0.00%)
Oct 25, 2021 0.2300 0.2400 0.2250 0.2250 32,300 -0.02(-10.00%)
Oct 21, 2021 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Oct 20, 2021 0.2700 0.2700 0.2650 0.2650 31,702 +0.01(+1.92%)
Oct 19, 2021 0.2550 0.2600 0.2550 0.2600 43,474 +0.01(+4.00%)
Oct 18, 2021 0.2350 0.2500 0.2350 0.2500 56,511 +0.01(+4.17%)
Oct 15, 2021 0.2400 0.2400 0.2400 0.2400 59,788 +0.00(+0.00%)
Oct 14, 2021 0.2350 0.2400 0.2350 0.2400 6,400 +0.01(+4.35%)
Oct 13, 2021 0.2500 0.2500 0.2250 0.2300 31,363 -0.01(-4.17%)
Oct 12, 2021 0.2550 0.2550 0.2400 0.2400 9,333 +0.00(+0.00%)
Oct 08, 2021 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Oct 07, 2021 0.2300 0.2700 0.2300 0.2700 47,800 +0.04(+14.89%)
Oct 06, 2021 0.2400 0.2400 0.2300 0.2350 31,968 -0.01(-4.08%)
Oct 05, 2021 0.2500 0.2500 0.2400 0.2450 42,470 -0.01(-3.92%)
Oct 04, 2021 0.2800 0.2800 0.2300 0.2550 76,507 -0.03(-8.93%)
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.