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 (%)
Nov 30, 2020 0.1450 0.1550 0.1450 0.1500 94,600 +0.01(+7.14%)
Nov 27, 2020 0.1450 0.1500 0.1400 0.1400 47,044 -0.00(-3.45%)
Nov 26, 2020 0.1500 0.1500 0.1450 0.1450 38,400 -0.01(-3.33%)
Nov 25, 2020 0.1500 0.1500 0.1400 0.1500 39,150 +0.01(+3.45%)
Nov 24, 2020 0.1450 0.1500 0.1400 0.1450 174,501 +0.00(+3.57%)
Nov 23, 2020 0.1400 0.1450 0.1400 0.1400 43,000 +0.00(+0.00%)
Nov 20, 2020 0.1400 0.1400 0.1400 0.1400 103,000 -0.00(-3.45%)
Nov 19, 2020 0.1400 0.1450 0.1400 0.1450 141,141 +0.00(+0.00%)
Nov 18, 2020 0.1450 0.1450 0.1450 0.1450 6,325 +0.00(+0.00%)
Nov 17, 2020 0.1450 0.1450 0.1450 0.1450 10,200 +0.00(+0.00%)
Nov 16, 2020 0.1550 0.1550 0.1400 0.1450 85,930 -0.01(-6.45%)
Nov 13, 2020 0.1450 0.1550 0.1450 0.1550 8,250 +0.01(+3.33%)
Nov 12, 2020 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+3.45%)
Nov 11, 2020 0.1450 0.1450 0.1450 0.1450 57,873 -0.01(-3.33%)
Nov 10, 2020 0.1500 0.1550 0.1400 0.1500 77,250 -0.01(-3.23%)
Nov 09, 2020 0.1600 0.1600 0.1500 0.1550 30,190 +0.01(+6.90%)
Nov 06, 2020 0.1500 0.1500 0.1450 0.1450 9,800 -0.02(-9.38%)
Nov 05, 2020 0.1550 0.1600 0.1550 0.1600 20,700 +0.02(+14.29%)
Nov 04, 2020 0.1400 0.1450 0.1400 0.1400 78,674 -0.01(-6.67%)
Nov 03, 2020 0.1600 0.1600 0.1500 0.1500 8,000 -0.01(-6.25%)
Nov 02, 2020 0.1500 0.1750 0.1500 0.1600 26,350 +0.02(+14.29%)
Oct 30, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Oct 29, 2020 0.1350 0.1400 0.1350 0.1350 50,500 -0.01(-3.57%)
Oct 28, 2020 0.1400 0.1400 0.1400 0.1400 57,500 -0.00(-3.45%)
Oct 27, 2020 0.1450 0.1450 0.1450 0.1450 44,499 -0.01(-3.33%)
Oct 26, 2020 0.1550 0.1550 0.1500 0.1500 2,543 -0.01(-3.23%)
Oct 23, 2020 0.1550 0.1550 0.1550 0.1550 8,600 +0.00(+0.00%)
Oct 21, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 20, 2020 0.1500 0.1550 0.1500 0.1550 18,100 +0.01(+6.90%)
Oct 19, 2020 0.1450 0.1450 0.1450 0.1450 32,000 +0.00(+0.00%)
Oct 16, 2020 0.1500 0.1500 0.1400 0.1450 36,833 -0.01(-3.33%)
Oct 15, 2020 0.1550 0.1550 0.1450 0.1500 73,000 -0.01(-3.23%)
Oct 14, 2020 0.1450 0.1550 0.1450 0.1550 43,803 +0.01(+6.90%)
Oct 13, 2020 0.1550 0.1550 0.1450 0.1450 28,025 -0.01(-3.33%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Oct 08, 2020 0.1500 0.1950 0.1500 0.1650 465,726 +0.02(+13.79%)
Oct 07, 2020 0.1500 0.1500 0.1450 0.1450 40,500 -0.01(-3.33%)
Oct 06, 2020 0.1450 0.1500 0.1450 0.1500 51,000 +0.01(+3.45%)
Oct 05, 2020 0.1500 0.1500 0.1450 0.1450 22,000 -0.01(-3.33%)
Oct 02, 2020 0.1550 0.1550 0.1500 0.1500 15,000 -0.01(-3.23%)
Oct 01, 2020 0.1500 0.1550 0.1500 0.1550 32,250 +0.01(+10.71%)
Sep 30, 2020 0.1500 0.1500 0.1400 0.1400 20,000 -0.00(-3.45%)
Sep 28, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 25, 2020 0.1550 0.1650 0.1450 0.1450 191,803 -0.02(-12.12%)
Sep 24, 2020 0.1600 0.1650 0.1600 0.1650 19,775 +0.00(+0.00%)
Sep 23, 2020 0.1650 0.1650 0.1650 0.1650 9,000 +0.00(+0.00%)
Sep 22, 2020 0.1650 0.1650 0.1550 0.1650 49,250 +0.00(+0.00%)
Sep 21, 2020 0.1700 0.1700 0.1600 0.1650 18,950 -0.01(-5.71%)
Sep 18, 2020 0.1750 0.1750 0.1650 0.1750 153,575 +0.00(+0.00%)
Sep 17, 2020 0.1750 0.1800 0.1750 0.1750 9,500 -0.02(-7.89%)
Sep 16, 2020 0.1800 0.1900 0.1800 0.1900 5,500 +0.01(+5.56%)
Sep 15, 2020 0.1900 0.1900 0.1700 0.1800 43,365 +0.00(+0.00%)
Sep 14, 2020 0.1850 0.1850 0.1800 0.1800 47,500 -0.01(-5.26%)
Sep 11, 2020 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Sep 10, 2020 0.2050 0.2050 0.1700 0.1900 80,459 -0.01(-5.00%)
Sep 09, 2020 0.2000 0.2400 0.2000 0.2000 172,026 +0.01(+5.26%)
Sep 08, 2020 0.1800 0.2000 0.1800 0.1900 225,933 +0.01(+5.56%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 03, 2020 0.1650 0.1700 0.1650 0.1700 48,860 +0.00(+0.00%)
Sep 02, 2020 0.1700 0.1700 0.1650 0.1700 106,100 +0.01(+3.03%)
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.