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 (%)
May 31, 2019 0.4250 0.4300 0.4250 0.4250 27,500 +0.00(+0.00%)
May 30, 2019 0.4000 0.4300 0.4000 0.4250 55,421 +0.02(+6.25%)
May 29, 2019 0.4000 0.4100 0.3950 0.4000 54,189 +0.00(+0.00%)
May 28, 2019 0.4000 0.4150 0.4000 0.4000 131,200 +0.00(+0.00%)
May 27, 2019 0.4100 0.4100 0.4000 0.4000 108,100 -0.01(-2.44%)
May 24, 2019 0.4400 0.4400 0.4100 0.4100 48,769 -0.03(-5.75%)
May 23, 2019 0.4300 0.4400 0.4100 0.4350 38,405 +0.03(+7.41%)
May 22, 2019 0.4300 0.4300 0.4000 0.4050 136,260 -0.03(-7.95%)
May 21, 2019 0.4800 0.4800 0.4200 0.4400 249,782 -0.03(-6.38%)
May 17, 2019 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
May 16, 2019 0.4000 0.5000 0.4000 0.4650 641,136 +0.08(+19.23%)
May 15, 2019 0.3650 0.3900 0.3550 0.3900 369,152 +0.04(+11.43%)
May 14, 2019 0.3100 0.3650 0.3000 0.3500 605,176 +0.05(+16.67%)
May 13, 2019 0.3850 0.3850 0.3000 0.3000 1,781,456 -0.09(-22.08%)
May 10, 2019 0.3900 0.4000 0.3850 0.3850 155,080 +0.00(+0.00%)
May 09, 2019 0.4150 0.4150 0.3700 0.3850 414,146 -0.03(-8.33%)
May 08, 2019 0.4200 0.4200 0.4100 0.4200 93,014 +0.00(+0.00%)
May 07, 2019 0.4150 0.4200 0.4100 0.4200 106,711 +0.01(+2.44%)
May 06, 2019 0.4550 0.4550 0.4100 0.4100 485,495 -0.06(-11.83%)
May 03, 2019 0.4250 0.4650 0.4250 0.4650 254,272 +0.05(+12.05%)
May 02, 2019 0.5100 0.5100 0.4100 0.4150 720,262 -0.09(-17.00%)
May 01, 2019 0.5700 0.5700 0.4900 0.5000 426,497 -0.05(-9.09%)
Apr 30, 2019 0.5800 0.5800 0.5500 0.5500 159,570 -0.03(-5.17%)
Apr 29, 2019 0.5600 0.5800 0.5300 0.5800 242,784 +0.01(+1.75%)
Apr 26, 2019 0.5600 0.5700 0.5600 0.5700 70,682 +0.02(+3.64%)
Apr 25, 2019 0.5800 0.5900 0.5200 0.5500 345,846 -0.02(-3.51%)
Apr 24, 2019 0.5900 0.5900 0.5700 0.5700 102,314 +0.00(+0.00%)
Apr 23, 2019 0.5800 0.6000 0.5700 0.5700 205,302 +0.00(+0.00%)
Apr 22, 2019 0.5900 0.6000 0.5500 0.5700 330,910 +0.00(+0.00%)
Apr 18, 2019 0.5700 0.5700 0.5700 0 -0.04(-6.56%)
Apr 17, 2019 0.6500 0.7000 0.6100 0.6100 624,599 -0.01(-1.61%)
Apr 16, 2019 0.5700 0.6300 0.5700 0.6200 504,916 +0.07(+12.73%)
Apr 15, 2019 0.5500 0.6000 0.5200 0.5500 437,962 +0.04(+7.84%)
Apr 12, 2019 0.4800 0.5300 0.4750 0.5100 357,929 +0.04(+7.37%)
Apr 11, 2019 0.4700 0.4850 0.4600 0.4750 280,244 +0.01(+1.06%)
Apr 10, 2019 0.4500 0.4800 0.4400 0.4700 220,814 +0.03(+8.05%)
Apr 09, 2019 0.4250 0.4800 0.4200 0.4350 159,813 +0.03(+6.10%)
Apr 08, 2019 0.4450 0.4450 0.4100 0.4100 82,347 +0.00(+0.00%)
Apr 05, 2019 0.4250 0.4250 0.4050 0.4100 57,076 -0.01(-2.38%)
Apr 04, 2019 0.4150 0.4200 0.4000 0.4200 116,687 -0.01(-1.18%)
Apr 03, 2019 0.4200 0.4300 0.4100 0.4250 72,563 -0.01(-1.16%)
Apr 02, 2019 0.4350 0.4350 0.4100 0.4300 148,310 -0.01(-1.15%)
Apr 01, 2019 0.4400 0.4500 0.4200 0.4350 183,786 +0.02(+3.57%)
Mar 29, 2019 0.4150 0.4500 0.4150 0.4200 554,593 +0.01(+2.44%)
Mar 28, 2019 0.3750 0.4250 0.3650 0.4100 323,454 +0.04(+10.81%)
Mar 27, 2019 0.4200 0.4200 0.3600 0.3700 1,017,558 -0.04(-9.76%)
Mar 26, 2019 0.4600 0.4600 0.3950 0.4100 1,164,042 -0.05(-9.89%)
Mar 25, 2019 0.4250 0.4750 0.4100 0.4550 907,713 +0.05(+10.98%)
Mar 22, 2019 0.4000 0.4400 0.4000 0.4100 594,814 +0.02(+5.13%)
Mar 21, 2019 0.3750 0.3900 0.3650 0.3900 276,261 +0.03(+8.33%)
Mar 20, 2019 0.3600 0.3800 0.3550 0.3600 410,630 +0.01(+2.86%)
Mar 19, 2019 0.3400 0.3550 0.3400 0.3500 143,700 +0.01(+1.45%)
Mar 18, 2019 0.3350 0.3500 0.3250 0.3450 262,135 +0.02(+6.15%)
Mar 15, 2019 0.3350 0.3350 0.3150 0.3250 145,017 -0.01(-1.52%)
Mar 14, 2019 0.3100 0.3350 0.3100 0.3300 110,823 +0.03(+8.20%)
Mar 13, 2019 0.3150 0.3250 0.3000 0.3050 398,706 -0.02(-4.69%)
Mar 12, 2019 0.3350 0.3350 0.3200 0.3200 101,720 -0.01(-1.54%)
Mar 11, 2019 0.3400 0.3400 0.3100 0.3250 341,575 -0.01(-2.99%)
Mar 08, 2019 0.3350 0.3500 0.3250 0.3350 892,433 -0.05(-12.99%)
Mar 07, 2019 0.3300 0.4500 0.3300 0.3850 1,469,893 +0.06(+18.46%)
Mar 06, 2019 0.3050 0.3250 0.3050 0.3250 483,344 +0.02(+4.84%)
Mar 05, 2019 0.3000 0.3200 0.2900 0.3100 521,400 +0.02(+5.08%)
Mar 04, 2019 0.2800 0.3100 0.2800 0.2950 883,320 +0.01(+5.36%)
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.