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 (%)
Nov 30, 2018 0.1400 0.1400 0.1350 0.1400 33,600 -0.00(-3.45%)
Nov 29, 2018 0.1400 0.1450 0.1400 0.1450 35,283 +0.00(+3.57%)
Nov 28, 2018 0.1500 0.1500 0.1400 0.1400 26,900 -0.01(-6.67%)
Nov 27, 2018 0.1400 0.1500 0.1400 0.1500 167,050 +0.01(+7.14%)
Nov 26, 2018 0.1500 0.1500 0.1400 0.1400 153,600 -0.01(-6.67%)
Nov 23, 2018 0.1450 0.1500 0.1450 0.1500 51,250 +0.01(+3.45%)
Nov 22, 2018 0.1500 0.1500 0.1450 0.1450 3,267 -0.01(-3.33%)
Nov 21, 2018 0.1450 0.1500 0.1400 0.1500 25,353 +0.01(+7.14%)
Nov 20, 2018 0.1500 0.1500 0.1400 0.1400 32,150 -0.01(-6.67%)
Nov 19, 2018 0.1500 0.1500 0.1400 0.1500 49,050 +0.01(+3.45%)
Nov 16, 2018 0.1500 0.1500 0.1400 0.1450 27,200 -0.01(-3.33%)
Nov 15, 2018 0.1450 0.1500 0.1400 0.1500 73,460 +0.01(+7.14%)
Nov 14, 2018 0.1550 0.1600 0.1400 0.1400 123,380 -0.01(-6.67%)
Nov 13, 2018 0.1600 0.1600 0.1500 0.1500 95,411 -0.02(-9.09%)
Nov 12, 2018 0.1600 0.1650 0.1600 0.1650 72,925 +0.00(+0.00%)
Nov 09, 2018 0.1600 0.1650 0.1550 0.1650 78,000 +0.01(+3.13%)
Nov 08, 2018 0.1550 0.1600 0.1500 0.1600 222,875 +0.00(+0.00%)
Nov 07, 2018 0.1650 0.1650 0.1600 0.1600 218,850 +0.00(+0.00%)
Nov 06, 2018 0.1600 0.1650 0.1600 0.1600 45,019 +0.00(+0.00%)
Nov 05, 2018 0.1650 0.1650 0.1600 0.1600 116,860 -0.01(-3.03%)
Nov 02, 2018 0.1700 0.1700 0.1600 0.1650 42,600 +0.01(+3.13%)
Nov 01, 2018 0.1650 0.1700 0.1600 0.1600 11,000 -0.01(-5.88%)
Oct 31, 2018 0.1650 0.1700 0.1600 0.1700 117,947 +0.02(+13.33%)
Oct 30, 2018 0.1700 0.1700 0.1500 0.1500 101,600 -0.02(-11.76%)
Oct 29, 2018 0.1750 0.1750 0.1700 0.1700 40,115 -0.01(-5.56%)
Oct 26, 2018 0.1800 0.1800 0.1600 0.1800 212,169 +0.00(+0.00%)
Oct 25, 2018 0.1850 0.1850 0.1750 0.1800 11,529 -0.01(-2.70%)
Oct 24, 2018 0.1700 0.1900 0.1650 0.1850 99,785 +0.02(+12.12%)
Oct 23, 2018 0.1750 0.1800 0.1650 0.1650 28,789 -0.01(-5.71%)
Oct 22, 2018 0.2000 0.2000 0.1750 0.1750 159,606 -0.02(-7.89%)
Oct 19, 2018 0.1900 0.2000 0.1800 0.1900 60,258 -0.01(-5.00%)
Oct 18, 2018 0.1800 0.2000 0.1800 0.2000 81,333 +0.00(+0.00%)
Oct 17, 2018 0.1850 0.2000 0.1850 0.2000 136,456 +0.01(+2.56%)
Oct 16, 2018 0.1950 0.2000 0.1800 0.1950 97,275 +0.02(+8.33%)
Oct 15, 2018 0.1850 0.1900 0.1800 0.1800 165,718 +0.02(+16.13%)
Oct 12, 2018 0.1800 0.1800 0.1550 0.1550 409,908 -0.02(-8.82%)
Oct 11, 2018 0.2000 0.2000 0.1450 0.1700 514,589 -0.02(-12.82%)
Oct 10, 2018 0.1900 0.2150 0.1900 0.1950 214,500 +0.00(+0.00%)
Oct 09, 2018 0.2000 0.2000 0.1850 0.1950 179,599 -0.01(-2.50%)
Oct 05, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2018 0.2150 0.2150 0.2000 0.2000 118,067 -0.01(-6.98%)
Oct 03, 2018 0.2150 0.2150 0.2050 0.2150 24,500 +0.01(+7.50%)
Oct 02, 2018 0.2000 0.2150 0.2000 0.2000 58,540 -0.01(-4.76%)
Oct 01, 2018 0.1900 0.2100 0.1900 0.2100 279,797 +0.02(+10.53%)
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%)
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.