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 31, 2022 0.0400 0.0445 0.0350 0.0350 58,428 -0.01(-27.98%)
Mar 30, 2022 0.0486 0.0490 0.0486 0.0486 7,049 -0.00(-0.82%)
Mar 29, 2022 0.0450 0.0490 0.0400 0.0490 73,584 +0.00(+8.89%)
Mar 28, 2022 0.0450 0.0470 0.0450 0.0450 16,837 -0.00(-2.17%)
Mar 25, 2022 0.0470 0.0470 0.0400 0.0460 68,592 +0.01(+15.00%)
Mar 24, 2022 0.0350 0.0420 0.0350 0.0400 33,894 +0.00(+0.50%)
Mar 23, 2022 0.0410 0.0410 0.0380 0.0398 3,740 +0.00(+13.71%)
Mar 22, 2022 0.0395 0.0395 0.0330 0.0350 168,812 -0.00(-0.57%)
Mar 21, 2022 0.0336 0.0352 0.0336 0.0352 3,194 +0.00(+0.57%)
Mar 18, 2022 0.0320 0.0350 0.0320 0.0350 22,474 +0.00(+4.17%)
Mar 17, 2022 0.0350 0.0350 0.0320 0.0336 25,908 +0.00(+0.30%)
Mar 16, 2022 0.0310 0.0335 0.0310 0.0335 11,401 +0.00(+8.06%)
Mar 15, 2022 0.0335 0.0336 0.0310 0.0310 81,491 +0.00(+2.99%)
Mar 14, 2022 0.0300 0.0337 0.0300 0.0301 14,048 -0.00(-5.64%)
Mar 11, 2022 0.0300 0.0319 0.0300 0.0319 1,103 -0.00(-5.34%)
Mar 10, 2022 0.0300 0.0337 0.0300 0.0337 4,779 +0.00(+8.71%)
Mar 09, 2022 0.0310 0.0310 0.0280 0.0310 3,258 +0.00(+3.33%)
Mar 08, 2022 0.0290 0.0300 0.0280 0.0300 42,096 +0.00(+7.14%)
Mar 07, 2022 0.0280 0.0290 0.0280 0.0280 2,483 -0.00(-3.45%)
Mar 04, 2022 0.0300 0.0300 0.0290 0.0290 8,360 +0.00(+0.00%)
Mar 03, 2022 0.0290 0.0290 0.0290 0.0290 3,095 +0.00(+3.57%)
Mar 02, 2022 0.0280 0.0290 0.0280 0.0280 27,827 +0.00(+0.00%)
Mar 01, 2022 0.0280 0.0298 0.0280 0.0280 4,549 -0.00(-6.67%)
Feb 28, 2022 0.0290 0.0300 0.0280 0.0300 3,787 +0.00(+0.00%)
Feb 25, 2022 0.0280 0.0300 0.0280 0.0300 10,090 +0.00(+0.67%)
Feb 24, 2022 0.0290 0.0329 0.0290 0.0298 27,779 +0.00(+1.02%)
Feb 23, 2022 0.0335 0.0340 0.0270 0.0295 498,269 -0.01(-15.71%)
Feb 22, 2022 0.0430 0.0430 0.0370 0.0350 403,296 -0.01(-20.45%)
Feb 18, 2022 0.0440 0 -0.00(-6.38%)
Feb 17, 2022 0.0425 0.0470 0.0425 0.0470 4,705 -0.00(-0.42%)
Feb 16, 2022 0.0425 0.0472 0.0425 0.0472 1,910 +0.00(+0.00%)
Feb 15, 2022 0.0425 0.0474 0.0425 0.0472 12,445 +0.00(+4.89%)
Feb 14, 2022 0.0474 0.0474 0.0425 0.0450 31,894 -0.00(-5.06%)
Feb 11, 2022 0.0450 0.0474 0.0425 0.0474 6,103 +0.00(+5.33%)
Feb 10, 2022 0.0450 0.0472 0.0425 0.0450 31,492 -0.00(-4.66%)
Feb 09, 2022 0.0430 0.0472 0.0430 0.0472 15,465 +0.00(+0.00%)
Feb 08, 2022 0.0486 0.0486 0.0376 0.0472 480,903 +0.00(+4.89%)
Feb 07, 2022 0.0550 0.0550 0.0420 0.0450 223,074 -0.01(-19.64%)
Feb 04, 2022 0.0570 0.0570 0.0520 0.0560 528,330 +0.00(+5.66%)
Feb 03, 2022 0.0530 0.0530 3,882 -0.00(-5.02%)
Feb 02, 2022 0.0545 0.0558 0.0520 0.0558 3,590 +0.00(+0.00%)
Feb 01, 2022 0.0545 0.0567 0.0545 0.0558 1,418 +0.00(+2.39%)
Jan 31, 2022 0.0520 0.0545 0.0520 0.0545 1,850 +0.00(+4.81%)
Jan 28, 2022 0.0520 0.0545 0.0520 0.0520 27,270 +0.00(+0.00%)
Jan 27, 2022 0.0570 0.0570 0.0520 0.0520 3,965 +0.00(+0.00%)
Jan 26, 2022 0.0545 0.0545 0.0520 0.0520 11,417 -0.00(-4.59%)
Jan 25, 2022 0.0563 0.0570 0.0520 0.0545 20,166 +0.00(+2.25%)
Jan 24, 2022 0.0570 0.0570 0.0520 0.0533 90,690 -0.00(-4.82%)
Jan 21, 2022 0.0550 0.0570 0.0550 0.0560 11,242 +0.00(+1.63%)
Jan 20, 2022 0.0540 0.0570 0.0540 0.0551 40,139 -0.00(-0.72%)
Jan 19, 2022 0.0540 0.0570 0.0540 0.0555 15,661 -0.00(-2.29%)
Jan 18, 2022 0.0570 0.0570 0.0540 0.0568 10,648 -0.00(-0.35%)
Jan 14, 2022 0.0570 0 +0.00(+5.36%)
Jan 13, 2022 0.0550 0.0568 0.0541 0.0541 8,515 -0.00(-4.75%)
Jan 12, 2022 0.0570 0.0570 0.0550 0.0568 24,788 +0.00(+2.34%)
Jan 11, 2022 0.0570 0.0570 0.0540 0.0555 7,540 +0.00(+1.28%)
Jan 10, 2022 0.0540 0.0570 0.0540 0.0548 28,302 -0.00(-8.36%)
Jan 07, 2022 0.0540 0.0598 0.0540 0.0598 41,204 +0.00(+0.00%)
Jan 06, 2022 0.0600 0.0600 0.0540 0.0598 10,204 +0.00(+0.00%)
Jan 05, 2022 0.0610 0.0610 0.0540 0.0598 19,878 -0.00(-1.97%)
Jan 04, 2022 0.0545 0.0610 0.0452 0.0610 64,423 +0.01(+12.13%)
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.