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: 9:45 AM EDT, May 3, 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 (%)
Sep 30, 2019 0.2750 0.2800 0.2750 0.2800 2,294 -0.01(-3.45%)
Sep 27, 2019 0.2750 0.2900 0.2750 0.2900 32,945 +0.02(+7.41%)
Sep 26, 2019 0.2400 0.2700 0.2400 0.2700 82,950 +0.04(+14.89%)
Sep 25, 2019 0.2400 0.2400 0.2350 0.2350 99,994 +0.00(+0.00%)
Sep 24, 2019 0.2450 0.2450 0.2300 0.2350 108,835 -0.01(-2.08%)
Sep 23, 2019 0.2450 0.2650 0.2250 0.2400 40,848 +0.01(+4.35%)
Sep 20, 2019 0.2150 0.2350 0.2150 0.2300 48,649 +0.01(+2.22%)
Sep 19, 2019 0.2300 0.2400 0.2100 0.2250 134,519 -0.02(-10.00%)
Sep 18, 2019 0.2500 0.2500 0.2500 0.2500 11,000 +0.00(+0.00%)
Sep 17, 2019 0.2550 0.2550 0.2500 0.2500 17,936 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.2800 0.2500 0.2500 93,500 -0.01(-3.85%)
Sep 13, 2019 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Sep 12, 2019 0.2600 0.2700 0.2550 0.2600 93,510 +0.00(+0.00%)
Sep 11, 2019 0.2700 0.2750 0.2600 0.2600 146,095 -0.02(-7.14%)
Sep 10, 2019 0.2900 0.2900 0.2800 0.2800 21,189 -0.00(-1.75%)
Sep 09, 2019 0.2900 0.2950 0.2850 0.2850 41,999 -0.02(-5.00%)
Sep 06, 2019 0.2950 0.3000 0.2900 0.3000 30,982 +0.01(+3.45%)
Sep 05, 2019 0.2900 0.2950 0.2900 0.2900 24,000 +0.00(+0.00%)
Sep 04, 2019 0.2950 0.2950 0.2850 0.2900 89,509 -0.01(-3.33%)
Sep 03, 2019 0.3000 0.3000 0.3000 0.3000 18,000 +0.00(+0.00%)
Aug 30, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 29, 2019 0.2900 0.3000 0.2900 0.2900 155,663 -0.02(-6.45%)
Aug 28, 2019 0.2950 0.3100 0.2950 0.3100 38,950 +0.03(+8.77%)
Aug 27, 2019 0.2950 0.3000 0.2850 0.2850 50,300 -0.02(-5.00%)
Aug 26, 2019 0.2900 0.3000 0.2900 0.3000 64,032 -0.01(-3.23%)
Aug 23, 2019 0.2900 0.3100 0.2900 0.3100 42,960 +0.03(+8.77%)
Aug 22, 2019 0.3250 0.3250 0.2850 0.2850 107,483 -0.03(-9.52%)
Aug 21, 2019 0.3300 0.3350 0.3150 0.3150 56,550 -0.03(-7.35%)
Aug 20, 2019 0.3350 0.3450 0.3300 0.3400 6,230 +0.00(+0.00%)
Aug 19, 2019 0.3400 0.3500 0.3400 0.3400 26,250 +0.01(+3.03%)
Aug 16, 2019 0.3400 0.3400 0.3300 0.3300 55,325 -0.02(-5.71%)
Aug 15, 2019 0.3400 0.3500 0.3400 0.3500 62,500 +0.01(+2.94%)
Aug 14, 2019 0.3300 0.3400 0.3100 0.3400 71,100 +0.02(+4.62%)
Aug 13, 2019 0.3250 0.3250 0.3100 0.3250 31,400 +0.01(+1.56%)
Aug 12, 2019 0.3200 0.3200 0.3150 0.3200 11,300 +0.00(+0.00%)
Aug 09, 2019 0.3300 0.3300 0.3200 0.3200 49,400 -0.03(-8.57%)
Aug 08, 2019 0.3400 0.3500 0.3400 0.3500 24,900 +0.01(+2.94%)
Aug 07, 2019 0.3500 0.3500 0.3400 0.3400 10,000 -0.00(-1.45%)
Aug 06, 2019 0.3400 0.3450 0.3350 0.3450 71,000 -0.01(-1.43%)
Aug 02, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Aug 01, 2019 0.3300 0.3300 0.3300 0.3300 550 +0.00(+0.00%)
Jul 31, 2019 0.3300 0.3300 0.3300 0.3300 1,654 +0.02(+4.76%)
Jul 30, 2019 0.3200 0.3200 0.3150 0.3150 52,050 -0.01(-1.56%)
Jul 29, 2019 0.3500 0.3500 0.3200 0.3200 52,369 -0.02(-5.88%)
Jul 26, 2019 0.3350 0.3400 0.3350 0.3400 8,300 -0.00(-1.45%)
Jul 25, 2019 0.3100 0.3500 0.3100 0.3450 95,554 +0.04(+13.11%)
Jul 24, 2019 0.3300 0.3350 0.3050 0.3050 128,104 -0.04(-12.86%)
Jul 23, 2019 0.3450 0.3600 0.3450 0.3500 40,227 +0.02(+6.06%)
Jul 22, 2019 0.3500 0.3650 0.3300 0.3300 93,000 -0.01(-4.35%)
Jul 19, 2019 0.3450 0.3450 0.3400 0.3450 30,179 +0.00(+1.47%)
Jul 18, 2019 0.3550 0.3550 0.3400 0.3400 34,688 -0.01(-4.23%)
Jul 17, 2019 0.3500 0.3650 0.3500 0.3550 20,999 +0.01(+1.43%)
Jul 16, 2019 0.3600 0.3650 0.3500 0.3500 42,477 -0.02(-5.41%)
Jul 15, 2019 0.3650 0.3800 0.3600 0.3700 22,246 +0.01(+2.78%)
Jul 12, 2019 0.3800 0.3800 0.3300 0.3600 158,230 -0.01(-1.37%)
Jul 11, 2019 0.3900 0.3900 0.3650 0.3650 67,289 -0.02(-5.19%)
Jul 10, 2019 0.3700 0.3900 0.3700 0.3850 260,349 +0.03(+8.45%)
Jul 09, 2019 0.4000 0.4000 0.3450 0.3550 243,061 -0.05(-12.35%)
Jul 08, 2019 0.4100 0.4100 0.3900 0.4050 40,200 +0.02(+3.85%)
Jul 05, 2019 0.4050 0.4100 0.3650 0.3900 147,959 -0.01(-2.50%)
Jul 04, 2019 0.4000 0.4000 0.4000 0.4000 2,831 +0.01(+2.56%)
Jul 03, 2019 0.3800 0.4000 0.3800 0.3900 112,652 +0.01(+1.30%)
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.