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 (%)
Jun 30, 2020 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 29, 2020 0.1200 0.1350 0.1200 0.1350 12,500 +0.00(+0.00%)
Jun 26, 2020 0.1200 0.1350 0.1200 0.1350 5,077 -0.01(-3.57%)
Jun 25, 2020 0.1300 0.1400 0.1300 0.1400 43,214 +0.02(+16.67%)
Jun 24, 2020 0.1350 0.1350 0.1050 0.1200 130,715 -0.01(-7.69%)
Jun 23, 2020 0.1300 0.1350 0.1300 0.1300 51,500 +0.00(+0.00%)
Jun 22, 2020 0.1400 0.1500 0.1300 0.1300 90,509 -0.01(-10.34%)
Jun 19, 2020 0.1400 0.1450 0.1400 0.1450 20,500 +0.00(+3.57%)
Jun 18, 2020 0.1450 0.1450 0.1400 0.1400 25,600 +0.00(+0.00%)
Jun 17, 2020 0.1450 0.1450 0.1400 0.1400 60,500 -0.02(-12.50%)
Jun 16, 2020 0.1450 0.1600 0.1450 0.1600 21,280 +0.02(+14.29%)
Jun 15, 2020 0.1400 0.1400 0.1400 0.1400 64,707 -0.00(-3.45%)
Jun 12, 2020 0.1550 0.1550 0.1350 0.1450 216,419 -0.02(-9.38%)
Jun 11, 2020 0.1650 0.1650 0.1600 0.1600 43,400 +0.00(+0.00%)
Jun 10, 2020 0.1600 0.1600 0.1600 0.1600 20,669 +0.01(+6.67%)
Jun 09, 2020 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Jun 08, 2020 0.1500 0.1550 0.1500 0.1550 16,805 +0.01(+6.90%)
Jun 05, 2020 0.1550 0.1550 0.1450 0.1450 22,007 -0.01(-3.33%)
Jun 04, 2020 0.1400 0.1500 0.1400 0.1500 4,500 -0.01(-6.25%)
Jun 03, 2020 0.1500 0.1600 0.1300 0.1600 85,600 +0.00(+0.00%)
Jun 02, 2020 0.1500 0.1600 0.1500 0.1600 2,336 -0.01(-5.88%)
Jun 01, 2020 0.1700 0.1700 0.1700 0.1700 3,309 +0.00(+0.00%)
May 29, 2020 0.1700 0.1700 0.1650 0.1700 18,125 +0.01(+3.03%)
May 28, 2020 0.1650 0.1650 0.1650 0.1650 10,001 +0.01(+3.13%)
May 27, 2020 0.1550 0.1600 0.1550 0.1600 19,019 +0.01(+3.23%)
May 26, 2020 0.1550 0.1600 0.1500 0.1550 21,600 -0.01(-3.13%)
May 25, 2020 0.1700 0.1700 0.1500 0.1600 25,308 -0.01(-5.88%)
May 22, 2020 0.1700 0.1700 0.1700 0.1700 55,057 +0.00(+0.00%)
May 21, 2020 0.1600 0.1700 0.1500 0.1700 13,601 +0.01(+6.25%)
May 20, 2020 0.1550 0.1600 0.1500 0.1600 27,720 +0.01(+3.23%)
May 19, 2020 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 14, 2020 0.1550 0.1550 0.1500 0.1500 31,500 -0.01(-6.25%)
May 13, 2020 0.1350 0.1800 0.1350 0.1600 90,389 +0.03(+23.08%)
May 12, 2020 0.1450 0.1550 0.1300 0.1300 225,669 -0.02(-13.33%)
May 11, 2020 0.1700 0.1700 0.1400 0.1500 152,568 -0.01(-6.25%)
May 08, 2020 0.1700 0.1700 0.1600 0.1600 76,002 -0.01(-8.57%)
May 07, 2020 0.1750 0.1800 0.1750 0.1750 86,739 +0.00(+0.00%)
May 06, 2020 0.1900 0.1900 0.1750 0.1750 31,519 -0.02(-7.89%)
May 05, 2020 0.1750 0.1900 0.1750 0.1900 98,078 +0.01(+5.56%)
May 04, 2020 0.1550 0.1950 0.1500 0.1800 227,700 +0.02(+12.50%)
May 01, 2020 0.1550 0.1600 0.1550 0.1600 13,305 +0.00(+0.00%)
Apr 30, 2020 0.1650 0.1650 0.1600 0.1600 75,450 -0.01(-3.03%)
Apr 29, 2020 0.1700 0.1700 0.1650 0.1650 22,049 -0.01(-5.71%)
Apr 28, 2020 0.1650 0.1750 0.1650 0.1750 110,450 +0.02(+16.67%)
Apr 27, 2020 0.1650 0.1650 0.1500 0.1500 92,686 -0.01(-3.23%)
Apr 24, 2020 0.1550 0.1550 0.1550 0.1550 18,000 +0.01(+3.33%)
Apr 23, 2020 0.1650 0.1650 0.1500 0.1500 133,100 -0.02(-9.09%)
Apr 22, 2020 0.1350 0.1750 0.1350 0.1650 154,067 +0.04(+26.92%)
Apr 21, 2020 0.1300 0.1300 0.1300 0.1300 31,800 -0.01(-3.70%)
Apr 20, 2020 0.1250 0.1400 0.1200 0.1350 87,060 +0.02(+17.39%)
Apr 16, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 15, 2020 0.1200 0.1200 0.1050 0.1150 101,438 -0.00(-4.17%)
Apr 14, 2020 0.1200 0.1200 0.1200 0.1200 25,113 +0.00(+4.35%)
Apr 13, 2020 0.1250 0.1250 0.1150 0.1150 15,301 -0.01(-11.54%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 08, 2020 0.1300 0.1300 0.1200 0.1200 44,499 -0.01(-7.69%)
Apr 07, 2020 0.1200 0.1300 0.1200 0.1300 66,800 +0.01(+13.04%)
Apr 06, 2020 0.1150 0.1150 0.1100 0.1150 94,289 +0.01(+4.55%)
Apr 03, 2020 0.1100 0.1100 0.1100 0.1100 19,800 +0.01(+10.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-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.