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
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 (%)
Dec 31, 2019 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 30, 2019 0.2400 0.2400 0.2300 0.2350 24,029 -0.01(-2.08%)
Dec 27, 2019 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Dec 24, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 23, 2019 0.2500 0.2500 0.2350 0.2400 84,313 -0.03(-9.43%)
Dec 20, 2019 0.2600 0.2650 0.2600 0.2650 5,200 +0.00(+0.00%)
Dec 19, 2019 0.2650 0.2750 0.2600 0.2650 37,050 -0.02(-8.62%)
Dec 18, 2019 0.2500 0.2900 0.2500 0.2900 44,100 +0.04(+16.00%)
Dec 17, 2019 0.2600 0.2700 0.2500 0.2500 172,683 -0.01(-1.96%)
Dec 16, 2019 0.2700 0.2700 0.2400 0.2550 39,155 -0.03(-8.93%)
Dec 13, 2019 0.2700 0.2800 0.2550 0.2800 19,500 -0.00(-1.75%)
Dec 12, 2019 0.2800 0.2850 0.2800 0.2850 6,000 +0.02(+9.62%)
Dec 11, 2019 0.2700 0.2750 0.2600 0.2600 8,150 +0.00(+0.00%)
Dec 10, 2019 0.2800 0.2800 0.2600 0.2600 6,400 +0.00(+0.00%)
Dec 09, 2019 0.2800 0.2800 0.2500 0.2600 90,906 +0.01(+1.96%)
Dec 06, 2019 0.2750 0.2750 0.2500 0.2550 24,400 -0.02(-7.27%)
Dec 05, 2019 0.2700 0.2850 0.2700 0.2750 39,130 -0.01(-1.79%)
Dec 04, 2019 0.3300 0.3300 0.2600 0.2800 125,433 -0.04(-13.85%)
Dec 03, 2019 0.3150 0.3300 0.3100 0.3250 320,787 +0.04(+12.07%)
Dec 02, 2019 0.2750 0.2900 0.2750 0.2900 103,450 +0.04(+16.00%)
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%)
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.