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 (%)
Nov 29, 2019 0.2300 0.2500 0.2150 0.2500 35,560 +0.04(+16.28%)
Nov 28, 2019 0.2200 0.2200 0.2150 0.2150 14,018 +0.01(+2.38%)
Nov 27, 2019 0.2150 0.2300 0.2100 0.2100 33,950 +0.00(+0.00%)
Nov 26, 2019 0.2450 0.2450 0.2000 0.2100 64,725 -0.02(-8.70%)
Nov 25, 2019 0.2450 0.2450 0.2200 0.2300 10,550 +0.01(+2.22%)
Nov 22, 2019 0.2250 0.2500 0.2250 0.2250 99,350 +0.01(+4.65%)
Nov 21, 2019 0.1850 0.2200 0.1800 0.2150 203,228 +0.02(+13.16%)
Nov 20, 2019 0.1700 0.1900 0.1700 0.1900 25,000 +0.01(+5.56%)
Nov 19, 2019 0.1800 0.1800 0.1800 0.1800 17,500 +0.00(+0.00%)
Nov 18, 2019 0.2000 0.2000 0.1800 0.1800 7,152 -0.02(-10.00%)
Nov 15, 2019 0.1750 0.2000 0.1700 0.2000 59,500 +0.03(+17.65%)
Nov 14, 2019 0.1750 0.1750 0.1700 0.1700 2,880 +0.00(+0.00%)
Nov 13, 2019 0.1800 0.1800 0.1650 0.1700 70,160 -0.01(-5.56%)
Nov 12, 2019 0.1900 0.1900 0.1800 0.1800 6,550 -0.01(-5.26%)
Nov 11, 2019 0.1900 0.1900 0.1900 0.1900 2,850 +0.01(+2.70%)
Nov 08, 2019 0.1900 0.1900 0.1700 0.1850 17,050 +0.01(+5.71%)
Nov 07, 2019 0.1950 0.2000 0.1650 0.1750 98,610 -0.03(-12.50%)
Nov 06, 2019 0.2100 0.2100 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 05, 2019 0.2100 0.2100 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 04, 2019 0.2000 0.2000 0.2000 0.2000 1,859 +0.00(+0.00%)
Nov 01, 2019 0.2100 0.2100 0.2000 0.2000 38,688 -0.01(-4.76%)
Oct 31, 2019 0.2200 0.2300 0.1900 0.2100 34,000 +0.02(+10.53%)
Oct 30, 2019 0.1850 0.2000 0.1650 0.1900 96,709 +0.00(+0.00%)
Oct 29, 2019 0.2000 0.2000 0.1900 0.1900 173,100 -0.01(-7.32%)
Oct 28, 2019 0.2450 0.2450 0.2050 0.2050 111,420 -0.03(-10.87%)
Oct 25, 2019 0.2300 0.2400 0.2300 0.2300 24,800 -0.02(-8.00%)
Oct 24, 2019 0.2400 0.2500 0.2400 0.2500 38,000 -0.01(-1.96%)
Oct 23, 2019 0.2500 0.2550 0.2500 0.2550 1,150 -0.01(-1.92%)
Oct 22, 2019 0.2600 0.2600 0.2500 0.2600 12,719 -0.01(-3.70%)
Oct 21, 2019 0.2700 0.2700 0.2700 436 +0.00(+0.00%)
Oct 18, 2019 0.2600 0.2700 0.2600 0.2700 12,008 +0.02(+5.88%)
Oct 17, 2019 0.2550 0.2550 0.2550 0.2550 3,309 +0.02(+6.25%)
Oct 16, 2019 0.2500 0.2500 0.2400 0.2400 62,904 -0.01(-4.00%)
Oct 15, 2019 0.2500 0.2500 0.2500 0.2500 39,375 -0.01(-1.96%)
Oct 11, 2019 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Oct 10, 2019 0.2600 0.2700 0.2500 0.2700 137,396 +0.01(+3.85%)
Oct 09, 2019 0.2750 0.2750 0.2600 0.2600 102,050 -0.02(-5.45%)
Oct 08, 2019 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+1.85%)
Oct 07, 2019 0.2600 0.2700 0.2600 0.2700 28,333 -0.01(-1.82%)
Oct 04, 2019 0.2750 0.2750 0.2750 0.2750 8,500 +0.00(+0.00%)
Oct 03, 2019 0.2750 0.2750 0.2750 0.2750 1,500 +0.01(+3.77%)
Oct 02, 2019 0.2600 0.2700 0.2600 0.2650 6,000 +0.01(+1.92%)
Oct 01, 2019 0.2800 0.2800 0.2600 0.2600 18,316 -0.02(-7.14%)
Sep 30, 2019 0.2750 0.2800 0.2750 0.2800 2,294 -0.01(-3.45%)
Sep 27, 2019 0.2750 0.2900 0.2750 0.2900 32,945 +0.02(+7.41%)
Sep 26, 2019 0.2400 0.2700 0.2400 0.2700 82,950 +0.04(+14.89%)
Sep 25, 2019 0.2400 0.2400 0.2350 0.2350 99,994 +0.00(+0.00%)
Sep 24, 2019 0.2450 0.2450 0.2300 0.2350 108,835 -0.01(-2.08%)
Sep 23, 2019 0.2450 0.2650 0.2250 0.2400 40,848 +0.01(+4.35%)
Sep 20, 2019 0.2150 0.2350 0.2150 0.2300 48,649 +0.01(+2.22%)
Sep 19, 2019 0.2300 0.2400 0.2100 0.2250 134,519 -0.02(-10.00%)
Sep 18, 2019 0.2500 0.2500 0.2500 0.2500 11,000 +0.00(+0.00%)
Sep 17, 2019 0.2550 0.2550 0.2500 0.2500 17,936 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.2800 0.2500 0.2500 93,500 -0.01(-3.85%)
Sep 13, 2019 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Sep 12, 2019 0.2600 0.2700 0.2550 0.2600 93,510 +0.00(+0.00%)
Sep 11, 2019 0.2700 0.2750 0.2600 0.2600 146,095 -0.02(-7.14%)
Sep 10, 2019 0.2900 0.2900 0.2800 0.2800 21,189 -0.00(-1.75%)
Sep 09, 2019 0.2900 0.2950 0.2850 0.2850 41,999 -0.02(-5.00%)
Sep 06, 2019 0.2950 0.3000 0.2900 0.3000 30,982 +0.01(+3.45%)
Sep 05, 2019 0.2900 0.2950 0.2900 0.2900 24,000 +0.00(+0.00%)
Sep 04, 2019 0.2950 0.2950 0.2850 0.2900 89,509 -0.01(-3.33%)
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.