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 (%)
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%)
Jul 02, 2019 0.3900 0.3900 0.3850 0.3850 6,100 -0.01(-1.28%)
Jun 28, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 27, 2019 0.3750 0.3950 0.3750 0.3900 73,789 +0.02(+4.00%)
Jun 26, 2019 0.3900 0.4000 0.3600 0.3750 120,485 -0.01(-2.60%)
Jun 25, 2019 0.4100 0.4100 0.3850 0.3850 58,944 -0.02(-3.75%)
Jun 24, 2019 0.4100 0.4100 0.4000 0.4000 10,570 -0.01(-3.61%)
Jun 21, 2019 0.4200 0.4200 0.4100 0.4150 16,130 +0.01(+1.22%)
Jun 20, 2019 0.3950 0.4100 0.3950 0.4100 30,801 +0.01(+3.80%)
Jun 19, 2019 0.4000 0.4000 0.3950 0.3950 9,245 +0.01(+1.28%)
Jun 18, 2019 0.4050 0.4050 0.3600 0.3900 69,125 +0.01(+2.63%)
Jun 17, 2019 0.4400 0.4400 0.3800 0.3800 86,522 -0.03(-7.32%)
Jun 14, 2019 0.4200 0.4200 0.4000 0.4100 82,378 -0.03(-5.75%)
Jun 13, 2019 0.4400 0.4400 0.4300 0.4350 88,870 -0.01(-2.25%)
Jun 12, 2019 0.4600 0.4600 0.4350 0.4450 63,050 -0.01(-2.20%)
Jun 11, 2019 0.4650 0.4850 0.4550 0.4550 90,080 -0.01(-2.15%)
Jun 10, 2019 0.4750 0.5100 0.4400 0.4650 503,071 -0.00(-1.06%)
Jun 07, 2019 0.4650 0.4800 0.4550 0.4700 93,513 +0.02(+5.62%)
Jun 06, 2019 0.4200 0.4500 0.4200 0.4450 202,827 +0.03(+5.95%)
Jun 05, 2019 0.4000 0.4450 0.3600 0.4200 197,009 +0.02(+6.33%)
Jun 04, 2019 0.4000 0.4000 0.3650 0.3950 83,875 -0.01(-1.25%)
Jun 03, 2019 0.4050 0.4050 0.4000 0.4000 4,505 -0.02(-5.88%)
May 31, 2019 0.4250 0.4300 0.4250 0.4250 27,500 +0.00(+0.00%)
May 30, 2019 0.4000 0.4300 0.4000 0.4250 55,421 +0.02(+6.25%)
May 29, 2019 0.4000 0.4100 0.3950 0.4000 54,189 +0.00(+0.00%)
May 28, 2019 0.4000 0.4150 0.4000 0.4000 131,200 +0.00(+0.00%)
May 27, 2019 0.4100 0.4100 0.4000 0.4000 108,100 -0.01(-2.44%)
May 24, 2019 0.4400 0.4400 0.4100 0.4100 48,769 -0.03(-5.75%)
May 23, 2019 0.4300 0.4400 0.4100 0.4350 38,405 +0.03(+7.41%)
May 22, 2019 0.4300 0.4300 0.4000 0.4050 136,260 -0.03(-7.95%)
May 21, 2019 0.4800 0.4800 0.4200 0.4400 249,782 -0.03(-6.38%)
May 17, 2019 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
May 16, 2019 0.4000 0.5000 0.4000 0.4650 641,136 +0.08(+19.23%)
May 15, 2019 0.3650 0.3900 0.3550 0.3900 369,152 +0.04(+11.43%)
May 14, 2019 0.3100 0.3650 0.3000 0.3500 605,176 +0.05(+16.67%)
May 13, 2019 0.3850 0.3850 0.3000 0.3000 1,781,456 -0.09(-22.08%)
May 10, 2019 0.3900 0.4000 0.3850 0.3850 155,080 +0.00(+0.00%)
May 09, 2019 0.4150 0.4150 0.3700 0.3850 414,146 -0.03(-8.33%)
May 08, 2019 0.4200 0.4200 0.4100 0.4200 93,014 +0.00(+0.00%)
May 07, 2019 0.4150 0.4200 0.4100 0.4200 106,711 +0.01(+2.44%)
May 06, 2019 0.4550 0.4550 0.4100 0.4100 485,495 -0.06(-11.83%)
May 03, 2019 0.4250 0.4650 0.4250 0.4650 254,272 +0.05(+12.05%)
May 02, 2019 0.5100 0.5100 0.4100 0.4150 720,262 -0.09(-17.00%)
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.