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 (%)
Sep 30, 2016 0.7450 0.7500 0.7050 0.7397 119,019 -0.00(-0.04%)
Sep 29, 2016 0.7290 0.7400 0.7050 0.7400 83,720 +0.03(+4.30%)
Sep 28, 2016 0.6924 0.7300 0.6850 0.7095 148,330 +0.02(+3.58%)
Sep 27, 2016 0.6995 0.7000 0.6482 0.6850 34,520 -0.01(-2.13%)
Sep 26, 2016 0.6980 0.7000 0.6400 0.6999 38,532 +0.01(+1.80%)
Sep 23, 2016 0.6849 0.7000 0.6700 0.6875 41,486 +0.00(+0.07%)
Sep 22, 2016 0.6800 0.6870 0.6600 0.6870 29,770 +0.02(+3.31%)
Sep 21, 2016 0.6500 0.6800 0.6300 0.6650 29,620 +0.03(+3.91%)
Sep 20, 2016 0.6475 0.6500 0.6300 0.6400 6,812 -0.01(-1.23%)
Sep 19, 2016 0.6495 0.6500 0.6120 0.6480 35,410 +0.01(+1.25%)
Sep 16, 2016 0.6449 0.6500 0.6250 0.6400 32,517 +0.00(+0.39%)
Sep 15, 2016 0.6425 0.6500 0.6120 0.6375 38,736 -0.00(-0.47%)
Sep 14, 2016 0.6051 0.6450 0.6050 0.6405 23,350 +0.01(+1.67%)
Sep 13, 2016 0.6500 0.6500 0.6004 0.6300 16,580 +0.00(+0.00%)
Sep 12, 2016 0.6225 0.6500 0.6000 0.6300 60,228 +0.02(+3.28%)
Sep 09, 2016 0.6175 0.6400 0.6100 0.6100 29,336 -0.01(-1.61%)
Sep 08, 2016 0.6200 0.6300 0.6000 0.6200 185,541 +0.03(+4.64%)
Sep 07, 2016 0.5935 0.6300 0.5900 0.5925 50,022 -0.00(-0.59%)
Sep 06, 2016 0.6300 0.6500 0.5910 0.5960 69,368 -0.02(-3.87%)
Sep 02, 2016 0.6200 0.6200 0.6200 0 +0.00(+0.16%)
Sep 01, 2016 0.6400 0.6400 0.6100 0.6190 10,833 -0.02(-3.28%)
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%)
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.