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

Cannagrow Holdings Inc (OP: CGRW )

0.0245 UNCHANGED
Last Price Updated: 3:44 PM EDT, May 6, 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 (%)
Jan 31, 2020 0.1700 0.1999 0.1700 0.1950 32,000 +0.02(+11.49%)
Jan 30, 2020 0.1635 0.1749 0.1620 0.1749 4,261 +0.00(+2.88%)
Jan 29, 2020 0.1764 0.1764 0.1620 0.1700 19,059 +0.00(+2.41%)
Jan 28, 2020 0.1620 0.1660 0.1620 0.1660 4,079 +0.00(+1.34%)
Jan 27, 2020 0.1620 0.1700 0.1620 0.1638 14,031 +0.00(+1.11%)
Jan 24, 2020 0.1650 0.1681 0.1620 0.1620 15,100 +0.00(+0.00%)
Jan 23, 2020 0.1742 0.1775 0.1620 0.1620 18,210 -0.02(-8.73%)
Jan 22, 2020 0.1720 0.1810 0.1720 0.1775 34,679 -0.00(-0.84%)
Jan 21, 2020 0.1900 0.1900 0.1720 0.1790 31,573 +0.00(+2.29%)
Jan 17, 2020 0.1700 0.2048 0.1700 0.1750 125,300 +0.00(+2.94%)
Jan 16, 2020 0.2070 0.2070 0.1700 0.1700 134,927 -0.04(-18.07%)
Jan 15, 2020 0.1800 0.2098 0.1750 0.2075 158,381 +0.04(+22.06%)
Jan 14, 2020 0.1600 0.1890 0.1600 0.1700 81,092 +0.00(+0.29%)
Jan 13, 2020 0.1400 0.1700 0.1300 0.1695 133,875 +0.04(+30.38%)
Jan 10, 2020 0.1475 0.1475 0.1300 0.1300 32,300 -0.00(-1.07%)
Jan 09, 2020 0.1399 0.1400 0.1300 0.1314 36,240 -0.01(-9.75%)
Jan 08, 2020 0.1300 0.1456 0.1300 0.1456 12,044 +0.01(+7.06%)
Jan 07, 2020 0.1250 0.1360 0.1250 0.1360 51,722 +0.01(+6.67%)
Jan 06, 2020 0.1250 0.1300 0.1250 0.1275 12,191 +0.00(+2.00%)
Jan 03, 2020 0.1250 0.1300 0.1250 0.1250 64,700 -0.00(-3.47%)
Jan 02, 2020 0.1151 0.1299 0.1150 0.1295 31,921 +0.01(+5.63%)
Dec 31, 2019 0.1160 0.1300 0.1137 0.1226 107,500 +0.01(+5.60%)
Dec 30, 2019 0.1150 0.1300 0.1150 0.1161 63,730 -0.00(-3.73%)
Dec 27, 2019 0.1360 0.1360 0.1175 0.1206 127,900 -0.01(-7.23%)
Dec 26, 2019 0.1380 0.1395 0.1300 0.1300 38,430 -0.01(-5.87%)
Dec 24, 2019 0.1380 0.1400 0.1380 0.1381 11,100 -0.00(-0.29%)
Dec 23, 2019 0.1410 0.1500 0.1385 0.1385 34,091 -0.00(-2.81%)
Dec 20, 2019 0.1411 0.1500 0.1410 0.1425 15,500 +0.00(+0.99%)
Dec 19, 2019 0.1450 0.1475 0.1410 0.1411 20,611 -0.00(-2.69%)
Dec 18, 2019 0.1400 0.1490 0.1400 0.1450 10,325 -0.00(-2.68%)
Dec 17, 2019 0.1400 0.1490 0.1400 0.1490 13,259 +0.01(+5.67%)
Dec 16, 2019 0.1525 0.1700 0.1410 0.1410 25,601 -0.01(-6.00%)
Dec 13, 2019 0.1500 0.1600 0.1400 0.1500 16,800 +0.01(+7.14%)
Dec 12, 2019 0.1600 0.1600 0.1380 0.1400 7,991 -0.00(-0.92%)
Dec 11, 2019 0.1390 0.1589 0.1380 0.1413 3,949 +0.00(+2.39%)
Dec 10, 2019 0.1500 0.1600 0.1360 0.1380 35,461 -0.01(-8.00%)
Dec 09, 2019 0.1450 0.1525 0.1400 0.1500 35,173 -0.00(-1.64%)
Dec 06, 2019 0.1450 0.1600 0.1450 0.1525 10,400 -0.01(-4.69%)
Dec 05, 2019 0.1590 0.1600 0.1400 0.1600 23,978 +0.00(+0.63%)
Dec 04, 2019 0.1590 0.1590 0.1400 0.1590 10,505 +0.02(+11.97%)
Dec 03, 2019 0.1500 0.1600 0.1410 0.1420 37,110 -0.01(-5.33%)
Dec 02, 2019 0.1800 0.1800 0.1500 0.1500 8,181 -0.02(-11.76%)
Nov 29, 2019 0.1500 0.1700 0.1500 0.1700 6,100 +0.02(+13.33%)
Nov 27, 2019 0.1800 0.1800 0.1500 0.1500 53,600 -0.02(-10.71%)
Nov 26, 2019 0.1630 0.1680 0.1560 0.1680 37,834 +0.01(+3.70%)
Nov 25, 2019 0.1702 0.1900 0.1610 0.1620 23,304 -0.01(-7.43%)
Nov 22, 2019 0.1842 0.1900 0.1750 0.1750 42,100 -0.01(-4.11%)
Nov 21, 2019 0.1650 0.1900 0.1550 0.1825 162,497 +0.03(+17.74%)
Nov 20, 2019 0.1650 0.1650 0.1500 0.1550 27,232 -0.00(-1.59%)
Nov 19, 2019 0.1650 0.1700 0.1575 0.1575 23,157 -0.01(-5.97%)
Nov 18, 2019 0.1725 0.1750 0.1650 0.1675 21,013 +0.00(+1.52%)
Nov 15, 2019 0.1670 0.1765 0.1650 0.1650 20,200 +0.00(+0.00%)
Nov 14, 2019 0.1725 0.1800 0.1650 0.1650 26,537 -0.01(-6.52%)
Nov 13, 2019 0.1700 0.1900 0.1700 0.1765 12,208 +0.01(+4.13%)
Nov 12, 2019 0.1750 0.1900 0.1651 0.1695 29,391 -0.01(-3.14%)
Nov 11, 2019 0.1900 0.2000 0.1750 0.1750 26,963 -0.01(-2.78%)
Nov 08, 2019 0.2000 0.2079 0.1800 0.1800 29,300 -0.02(-10.00%)
Nov 07, 2019 0.1800 0.2200 0.1800 0.2000 51,835 +0.01(+5.26%)
Nov 06, 2019 0.1999 0.1999 0.1800 0.1900 7,614 -0.01(-5.00%)
Nov 05, 2019 0.1900 0.2200 0.1900 0.2000 63,242 -0.02(-8.26%)
Nov 04, 2019 0.2100 0.2300 0.1700 0.2180 110,251 -0.02(-9.17%)
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.