Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co2 Gro Inc (TSV: GROW )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 0.1500 0.1500 0.1150 0.1350 154,458 -0.02(-12.90%)
Feb 27, 2020 0.1600 0.1600 0.1500 0.1550 36,337 +0.01(+3.33%)
Feb 26, 2020 0.1600 0.1600 0.1500 0.1500 59,030 -0.01(-6.25%)
Feb 25, 2020 0.1450 0.1600 0.1450 0.1600 20,220 +0.02(+10.34%)
Feb 24, 2020 0.1450 0.1450 0.1400 0.1450 20,500 -0.01(-3.33%)
Feb 21, 2020 0.1600 0.1600 0.1500 0.1500 82,209 -0.01(-6.25%)
Feb 20, 2020 0.1800 0.1800 0.1600 0.1600 31,377 -0.02(-11.11%)
Feb 19, 2020 0.1800 0.1800 0.1600 0.1800 30,100 +0.01(+9.09%)
Feb 18, 2020 0.1750 0.1800 0.1650 0.1650 27,100 -0.01(-8.33%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Feb 13, 2020 0.1550 0.1550 0.1500 0.1500 104,000 +0.01(+3.45%)
Feb 12, 2020 0.1500 0.1500 0.1450 0.1450 34,000 -0.01(-3.33%)
Feb 11, 2020 0.1600 0.1600 0.1500 0.1500 49,327 +0.01(+3.45%)
Feb 10, 2020 0.1500 0.1500 0.1450 0.1450 12,882 -0.01(-3.33%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1500 183,546 -0.01(-3.23%)
Feb 06, 2020 0.1550 0.1550 0.1550 0.1550 61,375 +0.00(+0.00%)
Feb 05, 2020 0.1650 0.1650 0.1550 0.1550 103,325 -0.01(-6.06%)
Feb 04, 2020 0.1500 0.1650 0.1500 0.1650 68,550 +0.01(+3.13%)
Feb 03, 2020 0.1800 0.1800 0.1600 0.1600 162,923 -0.01(-8.57%)
Jan 31, 2020 0.1800 0.1800 0.1750 0.1750 17,000 +0.00(+0.00%)
Jan 30, 2020 0.1950 0.1950 0.1750 0.1750 30,540 -0.02(-10.26%)
Jan 29, 2020 0.1800 0.1950 0.1650 0.1950 238,102 +0.02(+11.43%)
Jan 28, 2020 0.1850 0.1850 0.1750 0.1750 163,400 -0.01(-2.78%)
Jan 27, 2020 0.1950 0.1950 0.1800 0.1800 85,279 -0.02(-7.69%)
Jan 24, 2020 0.1950 0.1950 0.1900 0.1950 11,500 +0.00(+0.00%)
Jan 23, 2020 0.2000 0.2000 0.1950 0.1950 17,300 +0.00(+0.00%)
Jan 22, 2020 0.2000 0.2000 0.1900 0.1950 78,150 +0.00(+0.00%)
Jan 21, 2020 0.2300 0.2350 0.1950 0.1950 140,460 -0.01(-2.50%)
Jan 20, 2020 0.2000 0.2000 0.1850 0.2000 102,500 +0.00(+0.00%)
Jan 17, 2020 0.2050 0.2050 0.2000 0.2000 38,100 +0.00(+0.00%)
Jan 16, 2020 0.1950 0.2100 0.1950 0.2000 55,575 +0.00(+0.00%)
Jan 15, 2020 0.2150 0.2150 0.1950 0.2000 104,190 +0.00(+0.00%)
Jan 14, 2020 0.2050 0.2050 0.2000 0.2000 139,503 +0.00(+0.00%)
Jan 13, 2020 0.2250 0.2250 0.1950 0.2000 181,595 -0.02(-11.11%)
Jan 10, 2020 0.2250 0.2350 0.2250 0.2250 19,094 -0.01(-2.17%)
Jan 09, 2020 0.2450 0.2450 0.2250 0.2300 36,080 -0.01(-6.12%)
Jan 08, 2020 0.2450 0.2450 0.2450 0.2450 2,846 -0.01(-2.00%)
Jan 07, 2020 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+4.17%)
Jan 06, 2020 0.2400 0.2500 0.2400 0.2400 8,150 -0.01(-4.00%)
Jan 03, 2020 0.2300 0.2500 0.2300 0.2500 22,000 +0.02(+8.70%)
Jan 02, 2020 0.2350 0.2350 0.2300 0.2300 30,533 -0.00(-2.13%)
Dec 31, 2019 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 30, 2019 0.2400 0.2400 0.2300 0.2350 24,029 -0.01(-2.08%)
Dec 27, 2019 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Dec 24, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 23, 2019 0.2500 0.2500 0.2350 0.2400 84,313 -0.03(-9.43%)
Dec 20, 2019 0.2600 0.2650 0.2600 0.2650 5,200 +0.00(+0.00%)
Dec 19, 2019 0.2650 0.2750 0.2600 0.2650 37,050 -0.02(-8.62%)
Dec 18, 2019 0.2500 0.2900 0.2500 0.2900 44,100 +0.04(+16.00%)
Dec 17, 2019 0.2600 0.2700 0.2500 0.2500 172,683 -0.01(-1.96%)
Dec 16, 2019 0.2700 0.2700 0.2400 0.2550 39,155 -0.03(-8.93%)
Dec 13, 2019 0.2700 0.2800 0.2550 0.2800 19,500 -0.00(-1.75%)
Dec 12, 2019 0.2800 0.2850 0.2800 0.2850 6,000 +0.02(+9.62%)
Dec 11, 2019 0.2700 0.2750 0.2600 0.2600 8,150 +0.00(+0.00%)
Dec 10, 2019 0.2800 0.2800 0.2600 0.2600 6,400 +0.00(+0.00%)
Dec 09, 2019 0.2800 0.2800 0.2500 0.2600 90,906 +0.01(+1.96%)
Dec 06, 2019 0.2750 0.2750 0.2500 0.2550 24,400 -0.02(-7.27%)
Dec 05, 2019 0.2700 0.2850 0.2700 0.2750 39,130 -0.01(-1.79%)
Dec 04, 2019 0.3300 0.3300 0.2600 0.2800 125,433 -0.04(-13.85%)
Dec 03, 2019 0.3150 0.3300 0.3100 0.3250 320,787 +0.04(+12.07%)
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.