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
Streaming Delayed 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 28, 2024 0.0167 0.0227 0.0167 0.0180 60,912 +0.00(+7.78%)
Mar 27, 2024 0.0166 0.0198 0.0166 0.0167 105,101 +0.00(+0.60%)
Mar 26, 2024 0.0269 0.0269 0.0166 0.0166 49,784 -0.00(-13.99%)
Mar 25, 2024 0.0223 0.0223 0.0175 0.0193 9,700 +0.00(+17.68%)
Mar 22, 2024 0.0160 0.0280 0.0160 0.0164 53,885 -0.00(-20.00%)
Mar 21, 2024 0.0180 0.0205 0.0160 0.0205 82,262 +0.00(+28.13%)
Mar 20, 2024 0.0160 0.0160 0.0160 0.0160 300 +0.00(+0.00%)
Mar 19, 2024 0.0160 0.0185 0.0160 0.0160 10,204 +0.00(+0.00%)
Mar 18, 2024 0.0217 0.0217 0.0160 0.0160 1,544 -0.00(-15.79%)
Mar 15, 2024 0.0190 0.0190 0.0160 0.0190 2,850 -0.00(-10.80%)
Mar 14, 2024 0.0198 0.0216 0.0180 0.0213 11,562 +0.01(+32.30%)
Mar 13, 2024 0.0186 0.0201 0.0161 0.0161 10,759 -0.00(-19.50%)
Mar 12, 2024 0.0201 0.0201 0.0200 0.0200 415 +0.00(+1.01%)
Mar 11, 2024 0.0200 0.0220 0.0198 0.0198 106,476 +0.00(+10.00%)
Mar 08, 2024 0.0182 0.0182 0.0175 0.0180 3,375 +0.00(+0.00%)
Mar 07, 2024 0.0164 0.0182 0.0164 0.0180 3,504 +0.00(+0.00%)
Mar 06, 2024 0.0182 0.0189 0.0180 0.0180 5,300 +0.00(+0.00%)
Mar 05, 2024 0.0180 0.0180 0.0180 0.0180 4,840 -0.00(-10.00%)
Mar 04, 2024 0.0195 0.0200 0.0190 0.0200 13,434 +0.00(+3.63%)
Mar 01, 2024 0.0200 0.0200 0.0186 0.0193 35,500 +0.00(+2.66%)
Feb 29, 2024 0.0185 0.0193 0.0185 0.0188 4,381 +0.00(+0.00%)
Feb 28, 2024 0.0160 0.0188 0.0160 0.0188 28,601 +0.00(+17.50%)
Feb 27, 2024 0.0160 0.0174 0.0160 0.0160 9,716 +0.00(+0.00%)
Feb 26, 2024 0.0166 0.0198 0.0160 0.0160 62,027 -0.00(-3.61%)
Feb 23, 2024 0.0168 0.0224 0.0166 0.0166 14,367 -0.00(-2.35%)
Feb 22, 2024 0.0236 0.0253 0.0170 0.0170 7,067 +0.00(+0.00%)
Feb 21, 2024 0.0166 0.0187 0.0166 0.0170 1,791 +0.00(+0.00%)
Feb 20, 2024 0.0234 0.0234 0.0170 0.0170 5,314 -0.00(-19.05%)
Feb 16, 2024 0.0237 0.0238 0.0201 0.0210 35,636 +0.00(+28.05%)
Feb 15, 2024 0.0164 0.0238 0.0164 0.0164 15,204 -0.00(-0.61%)
Feb 14, 2024 0.0200 0.0200 0.0165 0.0165 601 -0.00(-1.20%)
Feb 13, 2024 0.0200 0.0200 0.0167 0.0167 607 -0.00(-20.10%)
Feb 12, 2024 0.0160 0.0235 0.0160 0.0209 25,959 +0.00(+26.67%)
Feb 09, 2024 0.0160 0.0198 0.0160 0.0165 574 +0.00(+0.00%)
Feb 08, 2024 0.0165 0.0198 0.0165 0.0165 3,601 +0.00(+3.13%)
Feb 07, 2024 0.0240 0.0240 0.0160 0.0160 7,047 +0.00(+0.00%)
Feb 06, 2024 0.0165 0.0184 0.0160 0.0160 848 +0.00(+0.00%)
Feb 05, 2024 0.0160 0.0160 0.0160 0.0160 1,519 -0.00(-23.08%)
Feb 02, 2024 0.0176 0.0208 0.0176 0.0208 9,011 -0.00(-9.57%)
Feb 01, 2024 0.0230 0.0230 0.0230 0.0230 10,286 +0.00(+0.00%)
Jan 31, 2024 0.0230 0.0230 0.0230 0.0230 675 +0.00(+0.00%)
Jan 30, 2024 0.0237 0.0237 0.0230 0.0230 473 -0.00(-4.17%)
Jan 29, 2024 0.0250 0.0250 0.0230 0.0240 68,156 -0.00(-3.61%)
Jan 26, 2024 0.0175 0.0258 0.0175 0.0249 203,370 +0.01(+42.29%)
Jan 25, 2024 0.0175 0.0175 0.0175 0.0175 103,259 +0.00(+9.38%)
Jan 24, 2024 0.0170 0.0190 0.0160 0.0160 23,024 -0.00(-15.79%)
Jan 23, 2024 0.0205 0.0205 0.0190 0.0190 19,322 -0.00(-9.52%)
Jan 22, 2024 0.0195 0.0220 0.0161 0.0210 54,532 +0.00(+23.53%)
Jan 19, 2024 0.0191 0.0191 0.0170 0.0170 250 +0.00(+0.00%)
Jan 18, 2024 0.0160 0.0190 0.0160 0.0170 1,647 -0.00(-10.53%)
Jan 17, 2024 0.0160 0.0190 0.0160 0.0190 627 -0.00(-5.00%)
Jan 16, 2024 0.0163 0.0220 0.0161 0.0200 63,269 +0.00(+19.76%)
Jan 12, 2024 0.0167 0.0202 0.0167 0.0167 29,717 +0.00(+0.00%)
Jan 11, 2024 0.0167 0.0194 0.0167 0.0167 5,006 +0.00(+0.00%)
Jan 10, 2024 0.0167 0.0221 0.0167 0.0167 12,185 -0.00(-9.24%)
Jan 09, 2024 0.0184 0.0184 0.0184 0.0184 218 +0.00(+9.52%)
Jan 08, 2024 0.0194 0.0221 0.0164 0.0168 3,252 -0.00(-20.38%)
Jan 05, 2024 0.0163 0.0221 0.0163 0.0211 116,710 +0.00(+24.12%)
Jan 04, 2024 0.0165 0.0192 0.0164 0.0170 128,838 -0.00(-15.00%)
Jan 03, 2024 0.0220 0.0227 0.0164 0.0200 146,829 -0.00(-11.50%)
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.