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, 2021 0.0700 0.0900 0.0700 0.0895 28,284 +0.02(+27.86%)
Sep 29, 2021 0.0880 0.0900 0.0633 0.0700 49,512 -0.02(-20.45%)
Sep 28, 2021 0.0585 0.0900 0.0585 0.0880 187,632 +0.00(+3.90%)
Sep 27, 2021 0.0626 0.0889 0.0582 0.0847 79,548 -0.00(-0.24%)
Sep 24, 2021 0.0760 0.0849 0.0675 0.0849 13,807 +0.02(+25.96%)
Sep 23, 2021 0.0670 0.0885 0.0670 0.0674 28,137 +0.00(+0.60%)
Sep 22, 2021 0.0671 0.0890 0.0670 0.0670 32,184 -0.00(-0.30%)
Sep 21, 2021 0.0778 0.0890 0.0671 0.0672 36,164 -0.02(-23.64%)
Sep 20, 2021 0.0675 0.0880 0.0675 0.0880 23,424 +0.00(+0.00%)
Sep 17, 2021 0.0778 0.0890 0.0655 0.0880 44,633 -0.00(-2.22%)
Sep 16, 2021 0.0560 0.0900 0.0560 0.0900 6,500 +0.00(+0.00%)
Sep 15, 2021 0.0803 0.0900 0.0705 0.0900 15,278 +0.00(+0.22%)
Sep 14, 2021 0.0803 0.0898 0.0706 0.0898 18,269 -0.00(-0.22%)
Sep 13, 2021 0.0650 0.0900 0.0650 0.0900 22,067 +0.00(+0.00%)
Sep 10, 2021 0.0700 0.0900 0.0627 0.0900 149,930 +0.02(+30.43%)
Sep 09, 2021 0.0651 0.0800 0.0556 0.0690 169,069 -0.00(-6.76%)
Sep 08, 2021 0.0755 0.0760 0.0600 0.0740 154,727 -0.02(-17.78%)
Sep 07, 2021 0.0840 0.1000 0.0755 0.0900 16,335 -0.00(-1.10%)
Sep 03, 2021 0.0900 0.0953 0.0823 0.0910 37,196 +0.00(+3.76%)
Sep 02, 2021 0.0800 0.0900 0.0800 0.0877 144,176 +0.00(+5.66%)
Sep 01, 2021 0.0715 0.0887 0.0715 0.0830 156,806 +0.00(+3.75%)
Aug 31, 2021 0.0810 0.0900 0.0570 0.0800 191,031 -0.00(-1.84%)
Aug 30, 2021 0.0900 0.0900 0.0800 0.0815 69,605 -0.01(-9.44%)
Aug 27, 2021 0.0805 0.0950 0.0805 0.0900 5,691 +0.01(+11.80%)
Aug 26, 2021 0.0905 0.1020 0.0805 0.0805 115,558 -0.02(-16.15%)
Aug 25, 2021 0.0960 0.0960 0.0876 0.0960 9,891 +0.00(+0.00%)
Aug 24, 2021 0.0899 0.0995 0.0830 0.0960 230,492 +0.01(+17.07%)
Aug 23, 2021 0.0855 0.0899 0.0820 0.0820 78,313 +0.00(+2.50%)
Aug 20, 2021 0.0750 0.0899 0.0750 0.0800 15,075 +0.00(+6.24%)
Aug 19, 2021 0.0800 0.0850 0.0655 0.0753 68,611 -0.01(-11.41%)
Aug 18, 2021 0.0728 0.0850 0.0655 0.0850 28,940 +0.01(+6.52%)
Aug 17, 2021 0.0700 0.0800 0.0700 0.0798 13,127 +0.00(+6.40%)
Aug 16, 2021 0.0750 0.0850 0.0750 0.0750 31,955 -0.01(-6.25%)
Aug 13, 2021 0.0655 0.0850 0.0655 0.0800 32,364 +0.00(+3.23%)
Aug 12, 2021 0.0771 0.0850 0.0655 0.0775 33,538 -0.01(-8.82%)
Aug 11, 2021 0.0600 0.0850 0.0600 0.0850 30,720 +0.00(+0.00%)
Aug 10, 2021 0.0906 0.0906 0.0800 0.0850 24,045 -0.01(-6.70%)
Aug 09, 2021 0.0730 0.0990 0.0730 0.0911 18,496 -0.01(-8.26%)
Aug 06, 2021 0.0900 0.0993 0.0715 0.0993 92,722 +0.00(+0.10%)
Aug 05, 2021 0.0900 0.0995 0.0900 0.0992 83,601 -0.00(-0.30%)
Aug 04, 2021 0.0948 0.1005 0.0997 0.0995 29,329 -0.00(-0.20%)
Aug 03, 2021 0.1003 0.1005 0.0900 0.0997 8,849 -0.00(-0.10%)
Aug 02, 2021 0.0900 0.0953 0.0900 0.0998 7,544 +0.00(+5.05%)
Jul 30, 2021 0.0956 0.1010 0.0900 0.0950 5,064 -0.00(-2.26%)
Jul 29, 2021 0.0903 0.1020 0.0880 0.0972 83,243 -0.00(-3.76%)
Jul 28, 2021 0.1048 0.1048 0.0903 0.1010 101,132 +0.01(+6.32%)
Jul 27, 2021 0.1061 0.1061 0.0901 0.0950 61,073 -0.02(-17.18%)
Jul 26, 2021 0.0950 0.1185 0.0900 0.1147 22,012 -0.00(-3.61%)
Jul 23, 2021 0.1200 0.1200 0.0885 0.1190 16,283 -0.00(-0.67%)
Jul 22, 2021 0.1205 0.1205 0.1000 0.1198 113,427 -0.00(-0.99%)
Jul 21, 2021 0.1020 0.1237 0.1010 0.1210 38,724 +0.01(+7.36%)
Jul 20, 2021 0.1111 0.1245 0.1111 0.1127 42,405 -0.01(-4.33%)
Jul 19, 2021 0.1010 0.1245 0.1010 0.1178 27,653 +0.00(+2.52%)
Jul 16, 2021 0.1180 0.1245 0.1048 0.1149 71,138 -0.01(-5.20%)
Jul 15, 2021 0.1245 0.1245 0.1075 0.1212 3,753 -0.00(-2.96%)
Jul 14, 2021 0.1076 0.1339 0.1050 0.1249 72,422 -0.01(-6.51%)
Jul 13, 2021 0.1274 0.1379 0.1050 0.1336 22,455 +0.01(+4.87%)
Jul 12, 2021 0.1050 0.1280 0.1050 0.1274 22,754 +0.01(+6.17%)
Jul 09, 2021 0.1200 0.1207 0.1050 0.1200 19,098 +0.00(+0.50%)
Jul 08, 2021 0.1181 0.1198 0.1053 0.1194 114,088 +0.00(+0.34%)
Jul 07, 2021 0.1170 0.1499 0.1170 0.1190 41,470 -0.01(-7.61%)
Jul 06, 2021 0.1211 0.1440 0.1206 0.1288 29,684 -0.01(-7.60%)
Jul 02, 2021 0.1399 0.1399 0.1213 0.1394 45,120 +0.01(+3.95%)
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.