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 (%)
Sep 28, 2018 0.1900 0.1900 0.1850 0.1900 135,390 +0.00(+0.00%)
Sep 27, 2018 0.1900 0.1950 0.1900 0.1900 26,700 +0.00(+0.00%)
Sep 26, 2018 0.2050 0.2050 0.1900 0.1900 64,529 -0.01(-7.32%)
Sep 25, 2018 0.2100 0.2100 0.1950 0.2050 28,255 +0.00(+2.50%)
Sep 24, 2018 0.1900 0.2150 0.1900 0.2000 174,113 +0.01(+5.26%)
Sep 21, 2018 0.1900 0.1950 0.1850 0.1900 81,075 +0.00(+0.00%)
Sep 20, 2018 0.1900 0.2000 0.1850 0.1900 95,134 +0.00(+0.00%)
Sep 19, 2018 0.1900 0.1950 0.1900 0.1900 21,788 -0.01(-2.56%)
Sep 18, 2018 0.2050 0.2050 0.1950 0.1950 92,473 +0.00(+0.00%)
Sep 17, 2018 0.2150 0.2150 0.1950 0.1950 47,399 -0.01(-4.88%)
Sep 14, 2018 0.2000 0.2150 0.1950 0.2050 89,045 +0.00(+2.50%)
Sep 13, 2018 0.1900 0.2100 0.1900 0.2000 93,599 +0.01(+5.26%)
Sep 12, 2018 0.1950 0.1950 0.1900 0.1900 81,907 -0.01(-2.56%)
Sep 11, 2018 0.1900 0.1950 0.1900 0.1950 52,909 +0.00(+0.00%)
Sep 10, 2018 0.2000 0.2100 0.1850 0.1950 290,137 -0.01(-2.50%)
Sep 07, 2018 0.2150 0.2200 0.2000 0.2000 352,225 -0.01(-4.76%)
Sep 06, 2018 0.2250 0.2250 0.2100 0.2100 79,850 -0.01(-4.55%)
Sep 05, 2018 0.2100 0.2250 0.2100 0.2200 199,428 +0.01(+4.76%)
Sep 04, 2018 0.2200 0.2200 0.2050 0.2100 59,590 -0.01(-4.55%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Aug 30, 2018 0.2150 0.2300 0.2150 0.2150 211,100 -0.02(-6.52%)
Aug 29, 2018 0.2300 0.2300 0.2100 0.2300 48,600 +0.00(+0.00%)
Aug 28, 2018 0.2300 0.2300 0.2050 0.2300 48,460 +0.00(+0.00%)
Aug 27, 2018 0.2250 0.2300 0.2200 0.2300 162,000 +0.02(+9.52%)
Aug 24, 2018 0.2200 0.2200 0.2000 0.2100 158,616 -0.01(-2.33%)
Aug 23, 2018 0.2200 0.2200 0.2050 0.2150 11,900 -0.01(-2.27%)
Aug 22, 2018 0.2200 0.2200 0.2050 0.2200 47,944 +0.00(+0.00%)
Aug 21, 2018 0.2100 0.2200 0.2050 0.2200 28,642 +0.01(+4.76%)
Aug 20, 2018 0.2200 0.2200 0.2050 0.2100 49,429 -0.01(-4.55%)
Aug 17, 2018 0.2200 0.2300 0.2200 0.2200 72,300 -0.01(-4.35%)
Aug 16, 2018 0.2050 0.2300 0.2000 0.2300 51,375 +0.02(+9.52%)
Aug 15, 2018 0.2100 0.2200 0.2100 0.2100 82,027 -0.01(-4.55%)
Aug 14, 2018 0.2200 0.2200 0.2100 0.2200 105,579 +0.00(+0.00%)
Aug 13, 2018 0.2250 0.2250 0.2200 0.2200 25,794 +0.00(+0.00%)
Aug 10, 2018 0.2350 0.2350 0.2200 0.2200 27,825 -0.01(-6.38%)
Aug 09, 2018 0.2450 0.2450 0.2350 0.2350 11,150 -0.01(-2.08%)
Aug 08, 2018 0.2400 0.2400 0.2200 0.2400 140,396 +0.00(+0.00%)
Aug 07, 2018 0.2500 0.2500 0.2200 0.2400 16,097 +0.00(+0.00%)
Aug 03, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 02, 2018 0.2500 0.2500 0.2250 0.2300 109,747 -0.02(-8.00%)
Aug 01, 2018 0.2500 0.2500 0.2300 0.2500 21,247 +0.02(+6.38%)
Jul 31, 2018 0.2200 0.2350 0.2150 0.2350 212,700 +0.01(+6.82%)
Jul 30, 2018 0.2300 0.2300 0.2200 0.2200 82,088 +0.00(+0.00%)
Jul 27, 2018 0.2300 0.2350 0.1900 0.2200 569,476 -0.01(-6.38%)
Jul 26, 2018 0.2800 0.2800 0.2350 0.2350 227,390 -0.03(-11.32%)
Jul 25, 2018 0.2600 0.2800 0.2500 0.2650 405,076 +0.01(+1.92%)
Jul 24, 2018 0.2500 0.2700 0.2350 0.2600 248,057 +0.01(+4.00%)
Jul 23, 2018 0.2500 0.2650 0.2500 0.2500 86,236 +0.00(+0.00%)
Jul 20, 2018 0.2600 0.2700 0.2500 0.2500 105,221 -0.01(-3.85%)
Jul 19, 2018 0.2500 0.2700 0.2500 0.2600 55,910 -0.01(-3.70%)
Jul 18, 2018 0.2700 0.2700 0.2500 0.2700 66,000 +0.02(+8.00%)
Jul 17, 2018 0.2700 0.2800 0.2400 0.2500 466,800 -0.02(-7.41%)
Jul 16, 2018 0.2400 0.3450 0.2350 0.2700 696,448 +0.06(+25.58%)
Jul 13, 2018 0.2250 0.2400 0.2150 0.2150 40,650 -0.02(-10.42%)
Jul 12, 2018 0.2300 0.2400 0.2200 0.2400 114,500 +0.04(+20.00%)
Jul 11, 2018 0.2200 0.2350 0.2000 0.2000 229,770 -0.03(-13.04%)
Jul 10, 2018 0.2200 0.2500 0.2200 0.2300 169,427 +0.01(+2.22%)
Jul 09, 2018 0.1900 0.2350 0.1900 0.2250 703,907 +0.04(+18.42%)
Jul 06, 2018 0.1800 0.1900 0.1800 0.1900 188,000 +0.02(+8.57%)
Jul 05, 2018 0.1800 0.1800 0.1750 0.1750 44,800 -0.01(-2.78%)
Jul 04, 2018 0.1700 0.1800 0.1700 0.1800 1,500 +0.00(+0.00%)
Jul 03, 2018 0.1800 0.1800 0.1800 0.1800 50,400 +0.02(+12.50%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Jun 28, 2018 0.1700 0.1750 0.1700 0.1750 18,033 -0.01(-2.78%)
Jun 27, 2018 0.1800 0.1800 0.1700 0.1800 75,405 +0.01(+2.86%)
Jun 26, 2018 0.1750 0.1750 0.1750 0.1750 11,500 -0.01(-2.78%)
Jun 25, 2018 0.1850 0.1850 0.1750 0.1800 56,158 +0.00(+0.00%)
Jun 22, 2018 0.1850 0.1850 0.1800 0.1800 66,154 -0.01(-2.70%)
Jun 21, 2018 0.1800 0.1900 0.1700 0.1850 120,150 +0.01(+5.71%)
Jun 20, 2018 0.1550 0.1800 0.1500 0.1750 177,980 +0.02(+16.67%)
Jun 19, 2018 0.1600 0.1600 0.1500 0.1500 259,295 +0.00(+0.00%)
Jun 18, 2018 0.1500 0.1500 0.1500 0.1500 40,000 -0.01(-6.25%)
Jun 15, 2018 0.1600 0.1600 0.1600 0.1600 34,300 +0.01(+3.23%)
Jun 14, 2018 0.1650 0.1650 0.1550 0.1550 9,000 +0.00(+0.00%)
Jun 13, 2018 0.1500 0.1550 0.1500 0.1550 18,500 +0.01(+3.33%)
Jun 12, 2018 0.1600 0.1600 0.1500 0.1500 37,000 -0.01(-6.25%)
Jun 11, 2018 0.1500 0.1600 0.1500 0.1600 1,000 +0.01(+6.67%)
Jun 08, 2018 0.1500 0.1600 0.1500 0.1500 78,500 -0.01(-6.25%)
Jun 07, 2018 0.1400 0.1600 0.1400 0.1600 153,113 +0.00(+0.00%)
Jun 05, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 04, 2018 0.1700 0.1700 0.1550 0.1600 85,570 +0.01(+3.23%)
Jun 01, 2018 0.1550 0.1650 0.1550 0.1550 26,000 +0.01(+3.33%)
May 31, 2018 0.1500 0.1500 0.1500 0.1500 43,000 +0.00(+0.00%)
May 30, 2018 0.1600 0.1600 0.1500 0.1500 28,000 +0.00(+0.00%)
May 29, 2018 0.1600 0.1700 0.1500 0.1500 59,617 -0.01(-3.23%)
May 28, 2018 0.1600 0.1600 0.1550 0.1550 6,600 +0.00(+0.00%)
May 25, 2018 0.1600 0.1600 0.1550 0.1550 39,657 -0.01(-3.13%)
May 24, 2018 0.1700 0.1700 0.1600 0.1600 64,250 -0.01(-5.88%)
May 23, 2018 0.1650 0.1700 0.1600 0.1700 81,500 -0.01(-5.56%)
May 22, 2018 0.1650 0.1800 0.1550 0.1800 88,520 +0.00(+0.00%)
May 18, 2018 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 17, 2018 0.1700 0.1700 0.1650 0.1650 45,025 -0.01(-2.94%)
May 16, 2018 0.1650 0.1700 0.1650 0.1700 46,003 +0.00(+0.00%)
May 15, 2018 0.1650 0.1800 0.1500 0.1700 77,488 +0.01(+3.03%)
May 14, 2018 0.1850 0.1850 0.1600 0.1650 21,500 +0.00(+0.00%)
May 11, 2018 0.1850 0.1850 0.1600 0.1650 118,500 -0.01(-2.94%)
May 10, 2018 0.1550 0.1850 0.1550 0.1700 97,000 -0.00(-2.86%)
May 09, 2018 0.1750 0.1850 0.1250 0.1750 159,648 +0.00(+2.94%)
May 08, 2018 0.1750 0.1800 0.1550 0.1700 32,010 -0.00(-2.86%)
May 07, 2018 0.1800 0.1800 0.1750 0.1750 10,500 +0.00(+0.00%)
May 04, 2018 0.1800 0.1800 0.1750 0.1750 22,000 -0.01(-2.78%)
May 03, 2018 0.1900 0.1900 0.1750 0.1800 57,400 +0.00(+0.00%)
May 02, 2018 0.1900 0.1900 0.1800 0.1800 14,000 +0.00(+0.00%)
May 01, 2018 0.1950 0.1950 0.1800 0.1800 147,136 -0.02(-7.69%)
Apr 30, 2018 0.1800 0.1950 0.1800 0.1950 43,300 +0.02(+8.33%)
Apr 27, 2018 0.1850 0.1850 0.1800 0.1800 86,140 -0.01(-2.70%)
Apr 26, 2018 0.1900 0.1900 0.1750 0.1850 95,326 -0.01(-5.13%)
Apr 25, 2018 0.1950 0.1950 0.1950 0.1950 28,380 +0.01(+2.63%)
Apr 24, 2018 0.1950 0.1950 0.1900 0.1900 41,100 +0.01(+2.70%)
Apr 23, 2018 0.1850 0.1950 0.1850 0.1850 100,625 -0.02(-7.50%)
Apr 20, 2018 0.1950 0.2050 0.1950 0.2000 311,650 +0.01(+5.26%)
Apr 19, 2018 0.2200 0.2200 0.1900 0.1900 274,391 +0.00(+0.00%)
Apr 18, 2018 0.2050 0.2050 0.1850 0.1900 163,965 -0.01(-7.32%)
Apr 17, 2018 0.2100 0.2150 0.1950 0.2050 172,100 +0.00(+0.00%)
Apr 16, 2018 0.2500 0.2500 0.1900 0.2050 369,551 -0.05(-18.00%)
Apr 13, 2018 0.2500 0.2500 0.2200 0.2500 110,972 +0.00(+0.00%)
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.