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 (%)
Jun 30, 2023 0.1050 0 +0.00(+0.00%)
Jun 28, 2023 0.1050 0 +0.00(+0.00%)
Jun 27, 2023 0.1000 0.1050 0.1000 0.1050 115,500 +0.00(+5.00%)
Jun 23, 2023 0.1000 0 +0.01(+11.11%)
Jun 22, 2023 0.0900 0.0900 0.0900 0.0900 5,600 -0.01(-14.29%)
Jun 21, 2023 0.1000 0.1050 0.1000 0.1050 50,330 +0.00(+5.00%)
Jun 20, 2023 0.1000 0.1050 0.1000 0.1000 87,500 +0.00(+0.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 2,300 +0.00(+0.00%)
Jun 16, 2023 0.1000 0.1000 0.1000 0.1000 4,400 +0.00(+0.00%)
Jun 15, 2023 0.0900 0.1000 0.1000 21,000 +0.01(+11.11%)
Jun 14, 2023 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Jun 13, 2023 0.0950 0.1000 0.0950 0.1000 24,000 +0.01(+5.26%)
Jun 12, 2023 0.0900 0.0950 0.0900 0.0950 18,300 -0.01(-5.00%)
Jun 09, 2023 0.1000 0.1000 0.1000 0.1000 14,000 +0.01(+11.11%)
Jun 08, 2023 0.0800 0.0900 0.0800 0.0900 30,900 +0.00(+0.00%)
Jun 07, 2023 0.0900 0.0900 0.0900 0.0900 15,711 -0.01(-5.26%)
Jun 06, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jun 05, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jun 02, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jun 01, 2023 0.1000 0.1000 0.0850 0.0850 39,000 -0.00(-5.56%)
May 31, 2023 0.0950 0.0950 0.0900 0.0900 33,600 -0.01(-5.26%)
May 30, 2023 0.0900 0.0950 0.0850 0.0950 15,000 +0.01(+5.56%)
May 29, 2023 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
May 26, 2023 0.0900 0.0900 0.0900 0.0900 16,000 -0.01(-14.29%)
May 24, 2023 0.1050 0 +0.00(+0.00%)
May 23, 2023 0.1000 0.1050 0.1000 0.1050 15,533 +0.01(+10.53%)
May 19, 2023 0.0950 0 -0.01(-9.52%)
May 17, 2023 0.1050 0 +0.00(+5.00%)
May 16, 2023 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
May 15, 2023 0.0950 0.0950 0.0900 0.0900 48,500 -0.01(-10.00%)
May 11, 2023 0.1000 0 -0.01(-13.04%)
May 05, 2023 0.1150 0 +0.00(+0.00%)
May 04, 2023 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
May 02, 2023 0.1150 0 -0.01(-8.00%)
May 01, 2023 0.1200 0.1250 0.1200 0.1250 2,050 +0.01(+4.17%)
Apr 28, 2023 0.1200 0.1200 0.1200 0.1200 5,900 +0.00(+4.35%)
Apr 27, 2023 0.1050 0.1150 0.1050 0.1150 7,500 +0.01(+4.55%)
Apr 26, 2023 0.1200 0.1200 0.1100 0.1100 12,100 +0.00(+0.00%)
Apr 25, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Apr 24, 2023 0.1050 0.1100 0.1050 0.1100 12,187 -0.01(-8.33%)
Apr 21, 2023 0.1200 0.1200 0.1200 0.1200 2,203 +0.00(+0.00%)
Apr 19, 2023 0.1200 0 +0.00(+0.00%)
Apr 18, 2023 0.1300 0.1300 0.1200 0.1200 175,880 -0.04(-22.58%)
Apr 17, 2023 0.1500 0.1550 0.1350 0.1550 8,160 +0.01(+3.33%)
Apr 14, 2023 0.1500 0.1500 0.1500 0.1500 4,500 -0.01(-3.23%)
Apr 12, 2023 0.1550 14 +0.01(+10.71%)
Apr 10, 2023 0.1400 0 -0.01(-6.67%)
Apr 04, 2023 0.1500 0 +0.01(+7.14%)
Mar 31, 2023 0.1400 0 -0.01(-6.67%)
Mar 30, 2023 0.1400 0.1500 0.1200 0.1500 9,500 +0.00(+0.00%)
Mar 29, 2023 0.1350 0.1500 0.1350 0.1500 9,375 +0.01(+3.45%)
Mar 28, 2023 0.1500 0.1500 0.1350 0.1450 86,000 -0.01(-3.33%)
Mar 27, 2023 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
Mar 23, 2023 0.1600 350 +0.00(+0.00%)
Mar 22, 2023 0.1600 0.1600 0.1450 0.1600 14,100 -0.01(-5.88%)
Mar 21, 2023 0.1800 0.1800 0.1700 0.1700 9,500 -0.01(-8.11%)
Mar 20, 2023 0.1650 0.1850 0.1650 0.1850 18,181 +0.02(+15.62%)
Mar 14, 2023 0.1600 0 -0.02(-11.11%)
Mar 13, 2023 0.1600 0.1800 0.1600 0.1800 6,962 +0.00(+0.00%)
Mar 09, 2023 0.1800 0 +0.02(+12.50%)
Mar 08, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Mar 07, 2023 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Mar 06, 2023 0.1850 0.1850 0.1600 0.1700 2,525 -0.01(-5.56%)
Mar 03, 2023 0.1500 0.1900 0.1500 0.1800 70,200 +0.02(+12.50%)
Mar 02, 2023 0.1400 0.1600 0.1400 0.1600 15,500 +0.03(+23.08%)
Mar 01, 2023 0.1300 0.1300 0.1300 0.1300 1,661 -0.01(-7.14%)
Feb 28, 2023 0.1400 0.1400 0.1400 0.1400 43,541 +0.01(+7.69%)
Feb 27, 2023 0.1300 0.1300 0.1300 0.1300 5,230 +0.00(+0.00%)
Feb 24, 2023 0.1300 0.1300 0.1300 0.1300 650 -0.01(-3.70%)
Feb 22, 2023 0.1350 200 +0.01(+3.85%)
Feb 14, 2023 0.1300 0 -0.01(-7.14%)
Feb 10, 2023 0.1400 1 +0.00(+0.00%)
Feb 09, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+7.69%)
Feb 08, 2023 0.1300 0.1300 0.1300 0.1300 132,500 +0.00(+0.00%)
Feb 07, 2023 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
Feb 06, 2023 0.1400 0.1400 0.1300 0.1300 1,214 +0.00(+0.00%)
Feb 03, 2023 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Feb 02, 2023 0.1250 0.1350 0.1250 0.1350 45,500 +0.01(+3.85%)
Feb 01, 2023 0.1250 0.1300 0.1250 0.1300 35,800 +0.01(+4.00%)
Jan 31, 2023 0.1150 0.1250 0.1150 0.1250 27,002 +0.01(+4.17%)
Jan 27, 2023 0.1200 0 +0.01(+9.09%)
Jan 26, 2023 0.1100 0.1100 0.1100 0.1100 600 +0.01(+4.76%)
Jan 25, 2023 0.1050 0.1050 0.1050 0.1050 5,025 -0.01(-8.70%)
Jan 24, 2023 0.1150 0.1150 0.1150 0.1150 21,000 +0.01(+9.52%)
Jan 23, 2023 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+0.00%)
Jan 17, 2023 0.1050 0 -0.01(-4.55%)
Jan 16, 2023 0.1100 0.1100 0.1100 0.1100 570 +0.00(+0.00%)
Jan 11, 2023 0.1100 0 +0.01(+4.76%)
Jan 10, 2023 0.1200 0.1200 0.1050 0.1050 17,000 +0.00(+5.00%)
Jan 09, 2023 0.1200 0.1200 0.1000 0.1000 1,500 +0.00(+0.00%)
Jan 06, 2023 0.1000 0.1000 0.1000 0.1000 39,135 -0.00(-4.76%)
Jan 04, 2023 0.1050 0 -0.01(-4.55%)
Jan 03, 2023 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+10.00%)
Dec 30, 2022 0.1000 0 -0.02(-20.00%)
Dec 29, 2022 0.1150 0.1300 0.1150 0.1250 474,900 +0.02(+25.00%)
Dec 28, 2022 0.1050 0.1200 0.1000 0.1000 156,501 +0.01(+5.26%)
Dec 23, 2022 0.0950 0 +0.01(+5.56%)
Dec 21, 2022 0.0900 500 -0.01(-5.26%)
Dec 20, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+18.75%)
Dec 19, 2022 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Dec 16, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Dec 15, 2022 0.0900 0.0900 0.0850 0.0850 11,000 -0.01(-10.53%)
Dec 14, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Dec 13, 2022 0.1050 0.1050 0.0950 0.0950 72,825 -0.01(-9.52%)
Dec 12, 2022 0.0950 0.1050 0.0950 0.1050 63,500 +0.00(+5.00%)
Dec 08, 2022 0.1000 0 -0.00(-4.76%)
Dec 07, 2022 0.1050 0.1050 0.1050 0.1050 930 +0.02(+23.53%)
Dec 06, 2022 0.1050 0.1050 0.0850 0.0850 7,100 -0.00(-5.56%)
Dec 05, 2022 0.1000 0.1000 0.0900 0.0900 30,100 -0.01(-10.00%)
Dec 02, 2022 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Dec 01, 2022 0.0950 0.1050 0.0950 0.0950 7,160 +0.00(+0.00%)
Nov 30, 2022 0.1000 0.1000 0.0900 0.0950 5,141 -0.01(-5.00%)
Nov 29, 2022 0.1000 0.1000 0.1000 0.1000 1,350 +0.00(+0.00%)
Nov 28, 2022 0.0900 0.1000 0.0900 0.1000 89,000 +0.01(+5.26%)
Nov 25, 2022 0.1000 0.1000 0.0950 0.0950 23,000 -0.01(-13.64%)
Nov 24, 2022 0.1150 0.1150 0.1050 0.1100 7,300 +0.01(+10.00%)
Nov 23, 2022 0.1150 0.1150 0.1000 0.1000 15,473 -0.01(-13.04%)
Nov 22, 2022 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+15.00%)
Nov 18, 2022 0.0950 0.1000 540 +0.00(+0.00%)
Nov 16, 2022 0.1000 0 +0.00(+0.00%)
Nov 14, 2022 0.1000 0 -0.02(-16.67%)
Nov 11, 2022 0.1150 0.1200 0.1150 0.1200 1,000 +0.02(+20.00%)
Nov 10, 2022 0.1000 0.1200 0.1000 0.1000 91,550 -0.01(-9.09%)
Nov 09, 2022 0.1150 0.1150 0.1100 0.1100 28,409 -0.01(-4.35%)
Nov 07, 2022 0.1150 0 -0.00(-4.17%)
Nov 03, 2022 0.1200 0 +0.00(+0.00%)
Nov 02, 2022 0.1150 0.1200 0.1150 0.1200 9,500 +0.00(+0.00%)
Nov 01, 2022 0.1150 0.1200 0.1150 0.1200 28,400 +0.00(+0.00%)
Oct 31, 2022 0.1200 0.1200 0.1200 0.1200 1,750 +0.00(+4.35%)
Oct 28, 2022 0.1100 0.1150 0.1100 0.1150 32,500 +0.01(+9.52%)
Oct 25, 2022 0.1050 0 -0.01(-4.55%)
Oct 24, 2022 0.1100 650 +0.01(+4.76%)
Oct 20, 2022 0.1050 29 +0.00(+0.00%)
Oct 19, 2022 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Oct 14, 2022 0.1100 99 -0.01(-4.35%)
Oct 13, 2022 0.1150 0.1150 0.1150 0.1150 1,004 +0.01(+4.55%)
Oct 12, 2022 0.1100 0.1100 0.1100 0.1100 3,005 -0.02(-15.38%)
Oct 04, 2022 0.1300 151 +0.03(+23.81%)
Oct 03, 2022 0.1050 0.1050 0.1050 0.1050 11,395 -0.01(-4.55%)
Sep 30, 2022 0.1100 0.1200 0.1100 0.1100 28,700 -0.01(-4.35%)
Sep 28, 2022 0.1150 0 +0.01(+4.55%)
Sep 27, 2022 0.1350 0.1350 0.1100 0.1100 151,915 -0.03(-18.52%)
Sep 26, 2022 0.1350 0.1350 0.1300 0.1350 11,500 +0.00(+0.00%)
Sep 23, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+8.00%)
Sep 22, 2022 0.1300 0.1300 0.1250 0.1250 2,500 -0.01(-3.85%)
Sep 20, 2022 0.1300 0 -0.01(-3.70%)
Sep 19, 2022 0.1350 0.1350 0.1350 0.1350 24,400 +0.01(+3.85%)
Sep 15, 2022 0.1300 350 -0.01(-7.14%)
Sep 14, 2022 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Sep 13, 2022 0.1250 0.1400 0.1250 0.1400 4,150 +0.00(+0.00%)
Sep 12, 2022 0.1400 0.1400 0.1400 0.1400 14,480 +0.01(+7.69%)
Sep 09, 2022 0.1400 0.1400 0.1300 0.1300 12,945 -0.01(-7.14%)
Sep 08, 2022 0.1500 0.1500 0.1400 0.1400 52,500 -0.01(-6.67%)
Sep 07, 2022 0.1500 0.1500 0.1400 0.1500 28,000 +0.00(+0.00%)
Sep 06, 2022 0.1500 0.1500 0.1500 0.1500 23,804 +0.00(+0.00%)
Sep 02, 2022 0.1500 0 -0.01(-6.25%)
Sep 01, 2022 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 31, 2022 0.1500 0.1600 0.1500 0.1600 12,000 +0.02(+10.34%)
Aug 30, 2022 0.1350 0.1500 0.1350 0.1450 68,500 +0.00(+3.57%)
Aug 29, 2022 0.1350 0.1400 0.1350 0.1400 14,400 +0.00(+0.00%)
Aug 25, 2022 0.1400 0 +0.00(+0.00%)
Aug 24, 2022 0.1400 0.1400 0.1350 0.1400 16,000 +0.01(+3.70%)
Aug 22, 2022 0.1350 0 -0.01(-3.57%)
Aug 19, 2022 0.1350 0.1400 0.1350 0.1400 18,914 +0.01(+3.70%)
Aug 17, 2022 0.1350 0 +0.00(+0.00%)
Aug 16, 2022 0.1450 0.1450 0.1350 0.1350 2,000 -0.01(-6.90%)
Aug 15, 2022 0.1500 0.1550 0.1450 0.1450 8,825 +0.01(+7.41%)
Aug 12, 2022 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Aug 11, 2022 0.1450 0.1450 0.1400 0.1400 51,000 +0.01(+7.69%)
Aug 10, 2022 0.1400 0.1400 0.1250 0.1300 78,329 -0.01(-7.14%)
Aug 09, 2022 0.1450 0.1500 0.1400 0.1400 128,150 -0.00(-3.45%)
Aug 08, 2022 0.1500 0.1500 0.1450 0.1450 10,900 +0.00(+0.00%)
Aug 04, 2022 0.1450 320 +0.00(+3.57%)
Aug 02, 2022 0.1400 0 +0.00(+0.00%)
Jul 29, 2022 0.1400 0 -0.00(-3.45%)
Jul 26, 2022 0.1450 15 -0.01(-3.33%)
Jul 25, 2022 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+7.14%)
Jul 22, 2022 0.1400 0.1400 0.1400 0.1400 6,250 -0.01(-6.67%)
Jul 21, 2022 0.1400 0.1500 0.1400 0.1500 23,210 +0.01(+7.14%)
Jul 19, 2022 0.1400 0 -0.02(-15.15%)
Jul 15, 2022 0.1650 5 +0.00(+0.00%)
Jul 14, 2022 0.1500 0.1650 0.1500 0.1650 14,500 +0.02(+17.86%)
Jul 13, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jul 12, 2022 0.1350 0.1400 0.1350 0.1400 35,000 -0.01(-6.67%)
Jul 08, 2022 0.1500 0 +0.00(+0.00%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 700 +0.01(+11.11%)
Jul 06, 2022 0.1500 0.1500 0.1350 0.1350 26,918 +0.01(+3.85%)
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.