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 (%)
Mar 29, 2019 0.6100 0.6200 0.5900 0.6200 42,700 +0.03(+4.20%)
Mar 28, 2019 0.6300 0.6300 0.5800 0.5950 51,116 -0.05(-7.03%)
Mar 27, 2019 0.6400 0.6400 0.5900 0.6400 31,042 +0.00(+0.00%)
Mar 26, 2019 0.5690 0.6400 0.5690 0.6400 55,879 +0.07(+12.28%)
Mar 25, 2019 0.6000 0.6290 0.5700 0.5700 43,983 -0.03(-5.00%)
Mar 22, 2019 0.6700 0.6745 0.6000 0.6000 55,100 -0.07(-9.77%)
Mar 21, 2019 0.6025 0.6650 0.5750 0.6650 77,463 +0.06(+10.12%)
Mar 20, 2019 0.5430 0.6300 0.5400 0.6039 48,301 +0.07(+12.67%)
Mar 19, 2019 0.5950 0.6190 0.5000 0.5360 133,774 -0.06(-10.37%)
Mar 18, 2019 0.6775 0.6900 0.5765 0.5980 122,461 -0.07(-10.08%)
Mar 15, 2019 0.7500 0.7500 0.6650 0.6650 71,100 -0.02(-2.21%)
Mar 14, 2019 0.6000 0.6800 0.6000 0.6800 84,912 +0.06(+9.68%)
Mar 13, 2019 0.5790 0.6400 0.5600 0.6200 57,093 +0.04(+6.90%)
Mar 12, 2019 0.5900 0.6350 0.5600 0.5800 61,643 +0.00(+0.00%)
Mar 11, 2019 0.6400 0.6500 0.5600 0.5800 66,760 -0.06(-9.38%)
Mar 08, 2019 0.6800 0.6800 0.6200 0.6400 44,200 -0.01(-1.99%)
Mar 07, 2019 0.6600 0.6800 0.6500 0.6530 11,533 -0.01(-1.06%)
Mar 06, 2019 0.6850 0.7200 0.6600 0.6600 25,436 -0.06(-8.33%)
Mar 05, 2019 0.5700 0.7200 0.5500 0.7200 64,664 +0.13(+21.52%)
Mar 04, 2019 0.6200 0.6400 0.5500 0.5925 59,846 -0.05(-7.42%)
Mar 01, 2019 0.6575 0.6850 0.6000 0.6400 38,800 -0.01(-0.78%)
Feb 28, 2019 0.6333 0.6600 0.6300 0.6450 29,896 -0.02(-3.01%)
Feb 27, 2019 0.6600 0.6800 0.6417 0.6650 39,616 -0.02(-2.35%)
Feb 26, 2019 0.7300 0.7300 0.6810 0.6810 46,208 -0.04(-6.07%)
Feb 25, 2019 0.7465 0.7500 0.7000 0.7250 34,144 -0.03(-3.33%)
Feb 22, 2019 0.7501 0.7650 0.7301 0.7500 47,200 -0.01(-0.66%)
Feb 21, 2019 0.7700 0.7700 0.7300 0.7550 52,459 +0.00(+0.00%)
Feb 20, 2019 0.7750 0.7800 0.7550 0.7550 15,199 -0.01(-0.79%)
Feb 19, 2019 0.7900 0.7900 0.7400 0.7610 57,175 +0.00(+0.13%)
Feb 15, 2019 0.8000 0.8300 0.7500 0.7600 52,400 +0.00(+0.00%)
Feb 14, 2019 0.7300 0.7900 0.7210 0.7600 58,938 +0.03(+4.11%)
Feb 13, 2019 0.8000 0.8000 0.7300 0.7300 36,277 -0.04(-5.66%)
Feb 12, 2019 0.8300 0.8300 0.7600 0.7738 60,955 -0.04(-5.06%)
Feb 11, 2019 0.8199 0.8299 0.8000 0.8150 21,883 +0.01(+1.87%)
Feb 08, 2019 0.8100 0.8399 0.7800 0.8000 63,600 -0.02(-2.25%)
Feb 07, 2019 0.7900 0.8299 0.7900 0.8184 68,107 +0.02(+2.30%)
Feb 06, 2019 0.8400 0.8400 0.7900 0.8000 47,890 -0.04(-4.76%)
Feb 05, 2019 0.8775 0.8950 0.8100 0.8400 39,294 -0.05(-5.08%)
Feb 04, 2019 0.8400 0.9100 0.8400 0.8850 111,390 +0.04(+4.12%)
Feb 01, 2019 0.8450 0.8800 0.8325 0.8500 28,400 +0.01(+1.19%)
Jan 31, 2019 0.8800 1.000 0.8100 0.8400 77,675 -0.02(-2.33%)
Jan 30, 2019 0.9050 0.9050 0.8500 0.8600 34,786 -0.02(-2.27%)
Jan 29, 2019 0.8800 0.8900 0.8010 0.8800 38,611 -0.02(-2.22%)
Jan 28, 2019 0.9600 0.9650 0.8550 0.9000 95,779 -0.03(-3.49%)
Jan 25, 2019 0.9100 0.9650 0.8650 0.9325 117,400 +0.03(+3.61%)
Jan 24, 2019 0.8600 0.9300 0.8300 0.9000 95,786 +0.07(+8.43%)
Jan 23, 2019 0.9000 0.9000 0.8000 0.8300 52,004 -0.02(-2.35%)
Jan 22, 2019 0.7950 0.8700 0.7950 0.8500 68,000 +0.05(+6.92%)
Jan 18, 2019 0.8300 0.8350 0.7700 0.7950 66,600 -0.04(-4.79%)
Jan 17, 2019 0.8500 0.8500 0.8300 0.8350 34,014 -0.02(-1.76%)
Jan 16, 2019 0.9000 0.9000 0.8400 0.8500 27,168 -0.03(-3.41%)
Jan 15, 2019 0.9200 0.9500 0.8700 0.8800 82,501 -0.03(-3.30%)
Jan 14, 2019 0.8575 0.9600 0.8400 0.9100 190,673 +0.09(+10.96%)
Jan 11, 2019 0.7800 0.9249 0.7400 0.8201 120,800 +0.07(+8.62%)
Jan 10, 2019 0.8130 0.8249 0.7300 0.7550 68,705 -0.07(-8.47%)
Jan 09, 2019 0.9343 0.9343 0.7200 0.8249 145,034 -0.09(-9.36%)
Jan 08, 2019 0.8750 0.9905 0.8743 0.9101 215,436 +0.05(+5.83%)
Jan 07, 2019 0.8000 0.8950 0.7500 0.8600 211,497 +0.12(+16.20%)
Jan 04, 2019 0.7100 0.8380 0.6700 0.7401 236,100 +0.09(+13.86%)
Jan 03, 2019 0.5200 0.6900 0.5200 0.6500 150,290 +0.12(+22.18%)
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.