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 (%)
Apr 29, 2016 0.7290 0.7290 0.7000 0.7000 19,926 -0.03(-3.98%)
Apr 28, 2016 0.6799 0.7290 0.6700 0.7290 34,488 +0.01(+0.69%)
Apr 27, 2016 0.7025 0.7300 0.6750 0.7240 78,655 +0.02(+3.43%)
Apr 26, 2016 0.6880 0.7170 0.6880 0.7000 8,013 +0.01(+2.19%)
Apr 25, 2016 0.6680 0.7099 0.6680 0.6850 25,871 -0.01(-2.14%)
Apr 22, 2016 0.7200 0.7200 0.6900 0.7000 46,381 -0.00(-0.14%)
Apr 21, 2016 0.7000 0.7350 0.6800 0.7010 39,606 +0.00(+0.14%)
Apr 20, 2016 0.8050 0.8050 0.7000 0.7000 71,338 -0.11(-13.57%)
Apr 19, 2016 0.8000 0.8099 0.7000 0.8099 136,657 +0.00(+0.61%)
Apr 18, 2016 0.7850 0.8050 0.6900 0.8050 52,955 +0.00(+0.00%)
Apr 15, 2016 0.8015 0.8050 0.7649 0.8050 18,625 +0.00(+0.00%)
Apr 14, 2016 0.8300 0.8350 0.6850 0.8050 50,712 -0.01(-0.92%)
Apr 13, 2016 0.8400 0.8400 0.8050 0.8125 26,722 +0.01(+0.93%)
Apr 12, 2016 0.8450 0.8500 0.7800 0.8050 110,277 -0.04(-4.73%)
Apr 11, 2016 0.7900 0.8450 0.7800 0.8450 82,147 +0.05(+6.96%)
Apr 08, 2016 0.7300 0.7900 0.7270 0.7900 70,302 +0.06(+8.67%)
Apr 07, 2016 0.7199 0.7270 0.7000 0.7270 56,076 +0.03(+3.86%)
Apr 06, 2016 0.7299 0.7299 0.6800 0.7000 59,435 +0.01(+2.19%)
Apr 05, 2016 0.7000 0.7450 0.6550 0.6850 156,677 +0.08(+12.30%)
Apr 04, 2016 0.8600 0.8700 0.6051 0.6100 334,770 -0.25(-29.07%)
Apr 01, 2016 0.8750 0.9000 0.8400 0.8600 67,732 -0.01(-0.86%)
Mar 31, 2016 0.9400 0.9600 0.8300 0.8675 268,238 -0.03(-3.61%)
Mar 30, 2016 0.8100 0.9000 0.7970 0.9000 109,780 +0.10(+12.50%)
Mar 29, 2016 0.8249 0.8500 0.7500 0.8000 173,267 +0.05(+6.67%)
Mar 28, 2016 0.6900 0.8000 0.6899 0.7500 163,253 +0.10(+15.21%)
Mar 24, 2016 0.6510 0.6510 0.6510 0 +0.00(+0.15%)
Mar 23, 2016 0.6550 0.6600 0.6020 0.6500 47,426 -0.01(-0.76%)
Mar 22, 2016 0.6000 0.6550 0.5800 0.6550 66,454 +0.06(+10.08%)
Mar 21, 2016 0.4950 0.5950 0.4925 0.5950 165,844 +0.10(+20.45%)
Mar 18, 2016 0.4900 0.5000 0.4700 0.4940 41,507 +0.00(+0.82%)
Mar 17, 2016 0.4500 0.5000 0.4400 0.4900 85,905 +0.05(+11.36%)
Mar 16, 2016 0.4500 0.4500 0.4300 0.4400 15,937 +0.01(+2.33%)
Mar 15, 2016 0.4500 0.4600 0.4051 0.4300 69,853 -0.02(-4.44%)
Mar 14, 2016 0.4500 0.4500 0.4301 0.4500 6,095 +0.00(+0.00%)
Mar 11, 2016 0.4500 0.4500 0.4101 0.4500 6,752 +0.01(+2.27%)
Mar 10, 2016 0.4500 0.4500 0.4051 0.4400 23,250 -0.01(-2.22%)
Mar 09, 2016 0.4006 0.4500 0.3951 0.4500 17,902 +0.04(+9.76%)
Mar 08, 2016 0.4180 0.4180 0.4001 0.4100 6,833 -0.01(-2.10%)
Mar 07, 2016 0.4299 0.4299 0.3900 0.4188 26,863 -0.01(-2.58%)
Mar 04, 2016 0.4549 0.4549 0.3950 0.4299 34,944 -0.02(-4.47%)
Mar 03, 2016 0.4202 0.4550 0.4053 0.4500 8,939 -0.01(-1.10%)
Mar 02, 2016 0.4203 0.4550 0.4052 0.4550 9,958 +0.03(+7.39%)
Mar 01, 2016 0.4201 0.4549 0.4201 0.4237 6,128 -0.03(-5.64%)
Feb 29, 2016 0.4400 0.4549 0.4201 0.4490 11,008 +0.01(+2.05%)
Feb 26, 2016 0.4001 0.4400 0.4001 0.4400 4,650 +0.00(+0.00%)
Feb 25, 2016 0.4500 0.4524 0.4001 0.4400 8,703 +0.01(+2.30%)
Feb 24, 2016 0.4497 0.4497 0.4200 0.4301 11,214 -0.02(-5.26%)
Feb 23, 2016 0.4199 0.4540 0.3950 0.4540 15,621 +0.01(+3.21%)
Feb 22, 2016 0.4650 0.4650 0.3900 0.4399 6,882 -0.03(-5.40%)
Feb 19, 2016 0.4300 0.4650 0.3950 0.4650 9,234 +0.07(+17.72%)
Feb 18, 2016 0.4200 0.4660 0.3950 0.3950 16,573 -0.02(-5.95%)
Feb 17, 2016 0.4690 0.4690 0.4001 0.4200 1,904 +0.00(+0.24%)
Feb 16, 2016 0.3900 0.4400 0.3900 0.4190 14,023 -0.01(-2.56%)
Feb 12, 2016 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Feb 11, 2016 0.4689 0.4689 0.4101 0.4400 12,847 -0.01(-1.74%)
Feb 10, 2016 0.4300 0.4500 0.4290 0.4478 16,957 +0.02(+4.14%)
Feb 09, 2016 0.4700 0.4700 0.4300 0.4300 2,790 -0.02(-4.44%)
Feb 08, 2016 0.4300 0.4500 0.4300 0.4500 15,525 +0.02(+4.65%)
Feb 05, 2016 0.4500 0.4500 0.4300 0.4300 6,202 -0.02(-4.44%)
Feb 04, 2016 0.5100 0.5100 0.4300 0.4500 3,794 +0.00(+0.00%)
Feb 03, 2016 0.4500 0.4500 0.4300 0.4500 7,583 +0.00(+0.00%)
Feb 02, 2016 0.4699 0.4797 0.4500 0.4500 17,998 -0.02(-4.23%)
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.