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

Co2 Gro Inc (TSV: GROW )

0.0350 -0.0100 (-22.22%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 25, 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 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%)
Mar 01, 2019 0.2800 0.2800 0.2700 0.2800 203,700 +0.00(+0.00%)
Feb 28, 2019 0.2900 0.2900 0.2700 0.2800 173,890 -0.01(-3.45%)
Feb 27, 2019 0.2800 0.2900 0.2800 0.2900 299,532 +0.02(+9.43%)
Feb 26, 2019 0.2800 0.2950 0.2650 0.2650 469,055 -0.02(-5.36%)
Feb 25, 2019 0.2300 0.2900 0.2300 0.2800 876,622 +0.05(+21.74%)
Feb 22, 2019 0.2000 0.2300 0.1950 0.2300 233,938 +0.02(+9.52%)
Feb 21, 2019 0.1950 0.2100 0.1950 0.2100 196,500 +0.01(+7.69%)
Feb 20, 2019 0.2050 0.2050 0.1900 0.1950 166,243 -0.01(-2.50%)
Feb 19, 2019 0.2050 0.2100 0.2000 0.2000 64,029 -0.02(-9.09%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 14, 2019 0.2250 0.2250 0.2150 0.2150 84,768 -0.01(-2.27%)
Feb 13, 2019 0.2250 0.2250 0.2150 0.2200 11,662 +0.01(+4.76%)
Feb 12, 2019 0.2300 0.2300 0.2100 0.2100 81,491 -0.02(-10.64%)
Feb 11, 2019 0.2400 0.2400 0.2300 0.2350 32,057 +0.01(+6.82%)
Feb 08, 2019 0.2200 0.2300 0.2200 0.2200 54,000 +0.01(+2.33%)
Feb 07, 2019 0.2400 0.2400 0.2150 0.2150 73,100 -0.02(-6.52%)
Feb 06, 2019 0.2400 0.2400 0.2300 0.2300 26,180 -0.01(-4.17%)
Feb 05, 2019 0.2400 0.2400 0.2300 0.2400 138,107 -0.01(-2.04%)
Feb 04, 2019 0.2400 0.2450 0.2300 0.2450 222,295 +0.01(+4.26%)
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.