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
Streaming Delayed 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 (%)
Dec 31, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 28, 2018 0.2250 0.2300 0.2050 0.2200 160,454 -0.03(-12.00%)
Dec 27, 2018 0.2200 0.2500 0.2150 0.2500 178,466 +0.04(+16.28%)
Dec 24, 2018 0.2150 0.2150 0.2150 0 +0.03(+16.22%)
Dec 21, 2018 0.1800 0.2100 0.1800 0.1850 260,033 +0.01(+2.78%)
Dec 20, 2018 0.1800 0.1800 0.1700 0.1800 205,560 +0.00(+0.00%)
Dec 19, 2018 0.1650 0.1800 0.1650 0.1800 103,300 +0.02(+12.50%)
Dec 18, 2018 0.1750 0.1750 0.1500 0.1600 54,880 -0.01(-3.03%)
Dec 17, 2018 0.1650 0.1650 0.1650 0.1650 900 +0.02(+10.00%)
Dec 14, 2018 0.1550 0.1600 0.1500 0.1500 75,050 -0.01(-6.25%)
Dec 13, 2018 0.1700 0.1700 0.1550 0.1600 116,769 -0.01(-5.88%)
Dec 12, 2018 0.1450 0.1900 0.1450 0.1700 801,051 +0.03(+17.24%)
Dec 11, 2018 0.1400 0.1450 0.1300 0.1450 45,168 +0.00(+0.00%)
Dec 10, 2018 0.1300 0.1450 0.1300 0.1450 79,269 +0.01(+11.54%)
Dec 07, 2018 0.1300 0.1300 0.1250 0.1300 238,663 +0.00(+0.00%)
Dec 06, 2018 0.1150 0.1300 0.1150 0.1300 63,950 +0.01(+8.33%)
Dec 05, 2018 0.1350 0.1350 0.1200 0.1200 29,603 -0.02(-11.11%)
Dec 04, 2018 0.1400 0.1400 0.1150 0.1350 83,600 +0.01(+3.85%)
Dec 03, 2018 0.1350 0.1400 0.1300 0.1300 49,784 -0.01(-7.14%)
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%)
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.