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 (%)
Sep 29, 2017 1.000 1.000 0.8850 0.9600 74,896 -0.01(-1.29%)
Sep 28, 2017 0.9550 1.020 0.9300 0.9725 80,502 +0.04(+4.00%)
Sep 27, 2017 0.9300 0.9550 0.9400 0.9351 10,975 -0.00(-0.52%)
Sep 26, 2017 0.9300 0.9400 0.9300 0.9400 14,627 +0.01(+1.08%)
Sep 25, 2017 0.9443 0.9500 0.9050 0.9300 14,878 -0.01(-0.53%)
Sep 22, 2017 0.8900 0.9500 0.8800 0.9350 56,703 +0.06(+6.25%)
Sep 21, 2017 0.8628 0.9250 0.8628 0.8800 119,683 +0.02(+2.33%)
Sep 20, 2017 0.8400 0.9000 0.8300 0.8600 38,938 +0.01(+1.18%)
Sep 19, 2017 0.9250 0.9600 0.8500 0.8500 53,384 -0.08(-8.85%)
Sep 18, 2017 0.9325 0.9650 0.9000 0.9325 34,954 -0.02(-1.83%)
Sep 15, 2017 0.9780 0.9780 0.8300 0.9499 25,227 -0.00(-0.01%)
Sep 14, 2017 0.9460 0.9799 0.9100 0.9500 28,041 +0.01(+0.85%)
Sep 13, 2017 0.9100 0.9700 0.9100 0.9420 46,845 +0.02(+2.26%)
Sep 12, 2017 0.9500 0.9700 0.8865 0.9212 69,648 +0.02(+2.36%)
Sep 11, 2017 0.9250 0.9700 0.8400 0.9000 47,609 -0.02(-1.92%)
Sep 08, 2017 0.9500 0.9650 0.8500 0.9176 73,501 +0.03(+3.10%)
Sep 07, 2017 0.9000 0.9500 0.8900 0.8900 18,402 -0.01(-1.11%)
Sep 06, 2017 0.9500 0.9500 0.8900 0.9000 16,312 -0.05(-5.26%)
Sep 05, 2017 0.9200 0.9900 0.8900 0.9500 32,862 +0.03(+3.26%)
Sep 01, 2017 0.9550 0.9550 0.9400 0.9200 34,622 -0.02(-2.13%)
Aug 31, 2017 0.9632 0.9632 0.8800 0.9400 89,152 -0.02(-2.08%)
Aug 30, 2017 0.9890 1.010 0.9300 0.9600 30,885 -0.04(-3.99%)
Aug 29, 2017 0.9700 1.040 0.9265 0.9999 46,516 -0.00(-0.01%)
Aug 28, 2017 0.9600 1.010 0.9400 1.000 17,805 +0.02(+2.04%)
Aug 25, 2017 0.9995 1.030 0.9600 0.9800 70,305 -0.02(-2.00%)
Aug 24, 2017 0.9150 1.030 0.9150 1.000 20,899 +0.00(+0.00%)
Aug 23, 2017 1.000 1.020 0.9500 1.000 64,654 +0.01(+1.01%)
Aug 22, 2017 0.9700 1.030 0.9600 0.9900 89,509 -0.04(-3.88%)
Aug 21, 2017 1.000 1.040 0.9456 1.030 58,285 +0.05(+4.57%)
Aug 18, 2017 1.000 1.030 0.9700 0.9850 27,912 -0.02(-1.89%)
Aug 17, 2017 1.000 1.050 0.9700 1.004 64,795 -0.02(-1.57%)
Aug 16, 2017 1.015 1.030 1.000 1.020 43,815 +0.01(+0.99%)
Aug 15, 2017 0.9000 1.030 0.8800 1.010 71,387 +0.12(+13.48%)
Aug 14, 2017 0.8525 0.8900 0.8300 0.8900 60,315 +0.03(+3.50%)
Aug 11, 2017 0.8700 0.8700 0.8300 0.8599 19,132 -0.01(-1.16%)
Aug 10, 2017 0.8910 0.9100 0.8000 0.8700 132,864 -0.02(-2.25%)
Aug 09, 2017 0.9175 1.010 0.8700 0.8900 71,395 -0.11(-11.00%)
Aug 08, 2017 1.025 1.030 0.9950 1.000 60,109 -0.03(-2.91%)
Aug 07, 2017 1.005 1.050 1.005 1.030 35,704 +0.02(+1.98%)
Aug 04, 2017 1.040 1.070 1.010 1.010 32,100 -0.03(-2.88%)
Aug 03, 2017 1.040 1.080 1.030 1.040 30,161 -0.04(-3.70%)
Aug 02, 2017 1.040 1.080 1.010 1.080 40,605 +0.06(+5.88%)
Aug 01, 2017 1.080 1.080 0.9500 1.020 43,366 -0.04(-3.77%)
Jul 31, 2017 1.040 1.080 0.9800 1.060 100,254 +0.01(+0.95%)
Jul 28, 2017 1.070 1.080 1.040 1.050 12,642 -0.03(-2.78%)
Jul 27, 2017 1.040 1.080 1.040 1.080 23,255 +0.03(+2.86%)
Jul 26, 2017 1.090 1.120 1.040 1.050 65,615 -0.01(-0.94%)
Jul 25, 2017 1.120 1.120 1.020 1.060 88,382 -0.02(-1.92%)
Jul 24, 2017 1.150 1.151 1.060 1.081 34,903 -0.06(-5.20%)
Jul 21, 2017 1.135 1.160 1.080 1.140 32,742 +0.01(+0.88%)
Jul 20, 2017 1.110 1.160 1.110 1.130 55,187 +0.02(+1.80%)
Jul 19, 2017 1.070 1.120 1.050 1.110 27,877 +0.05(+4.23%)
Jul 18, 2017 1.095 1.150 1.030 1.065 34,738 -0.03(-3.01%)
Jul 17, 2017 1.115 1.140 1.020 1.098 67,130 +0.02(+1.67%)
Jul 14, 2017 1.130 1.140 1.050 1.080 32,536 -0.01(-0.92%)
Jul 13, 2017 1.110 1.170 1.090 1.090 34,216 -0.06(-5.22%)
Jul 12, 2017 1.135 1.170 1.120 1.150 19,538 +0.03(+2.68%)
Jul 11, 2017 1.165 1.190 1.100 1.120 12,238 -0.04(-3.45%)
Jul 10, 2017 1.060 1.160 1.060 1.160 17,375 +0.06(+5.45%)
Jul 07, 2017 1.220 1.220 1.080 1.100 37,298 -0.12(-9.84%)
Jul 06, 2017 1.105 1.220 1.060 1.220 15,132 +0.07(+6.09%)
Jul 05, 2017 1.150 1.210 1.150 1.150 40,858 -0.03(-2.54%)
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.