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

Cannagrow Holdings Inc (OP: CGRW )

N/A 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 (%)
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%)
Nov 01, 2019 0.2100 0.2400 0.2100 0.2400 55,600 +0.01(+2.56%)
Oct 31, 2019 0.2340 0.2340 0.2100 0.2340 12,392 -0.00(-0.43%)
Oct 30, 2019 0.2250 0.2350 0.2100 0.2350 8,360 +0.02(+9.30%)
Oct 29, 2019 0.2100 0.2320 0.2100 0.2150 31,061 +0.00(+0.23%)
Oct 28, 2019 0.2110 0.2400 0.1760 0.2145 43,352 +0.01(+3.37%)
Oct 25, 2019 0.2075 0.2075 0.1750 0.2075 10,300 +0.00(+0.73%)
Oct 24, 2019 0.2290 0.2400 0.1710 0.2060 35,806 -0.03(-14.17%)
Oct 23, 2019 0.1900 0.2400 0.1620 0.2400 48,635 +0.08(+49.07%)
Oct 22, 2019 0.2450 0.2450 0.1600 0.1610 11,138 -0.03(-17.44%)
Oct 21, 2019 0.1975 0.2000 0.1950 0.1950 11,751 -0.00(-1.27%)
Oct 18, 2019 0.2300 0.2300 0.1950 0.1975 25,800 -0.00(-1.25%)
Oct 17, 2019 0.1950 0.2350 0.1950 0.2000 32,560 -0.01(-3.75%)
Oct 16, 2019 0.2000 0.2100 0.2000 0.2078 15,603 -0.00(-1.05%)
Oct 15, 2019 0.2199 0.2300 0.1900 0.2100 33,338 -0.01(-4.50%)
Oct 14, 2019 0.2110 0.2199 0.1800 0.2199 22,006 +0.01(+3.78%)
Oct 11, 2019 0.2150 0.2275 0.1850 0.2119 84,800 -0.02(-9.06%)
Oct 10, 2019 0.2450 0.2450 0.2200 0.2330 14,312 +0.01(+5.91%)
Oct 09, 2019 0.2400 0.2450 0.2150 0.2200 27,917 +0.01(+6.33%)
Oct 08, 2019 0.2200 0.2500 0.2011 0.2069 19,939 -0.04(-17.24%)
Oct 07, 2019 0.2300 0.2500 0.2200 0.2500 32,646 +0.02(+8.70%)
Oct 04, 2019 0.2350 0.2350 0.2200 0.2300 36,900 +0.00(+0.00%)
Oct 03, 2019 0.2020 0.2300 0.2010 0.2300 20,314 +0.03(+12.20%)
Oct 02, 2019 0.2010 0.2155 0.2010 0.2050 20,626 +0.00(+1.49%)
Oct 01, 2019 0.2300 0.2400 0.2020 0.2020 28,466 -0.03(-12.17%)
Sep 30, 2019 0.2210 0.2600 0.2100 0.2300 6,934 +0.01(+4.07%)
Sep 27, 2019 0.2210 0.2400 0.2210 0.2210 19,000 -0.01(-4.12%)
Sep 26, 2019 0.2350 0.2400 0.2210 0.2305 16,545 -0.01(-5.53%)
Sep 25, 2019 0.2200 0.2440 0.2200 0.2440 4,759 -0.01(-2.40%)
Sep 24, 2019 0.2225 0.2600 0.2200 0.2500 36,857 +0.03(+12.06%)
Sep 23, 2019 0.2200 0.2500 0.2200 0.2231 16,936 -0.02(-8.94%)
Sep 20, 2019 0.2500 0.2500 0.2200 0.2450 53,600 +0.01(+6.52%)
Sep 19, 2019 0.2200 0.2500 0.2200 0.2300 14,660 -0.00(-2.13%)
Sep 18, 2019 0.2210 0.2400 0.2200 0.2350 3,333 +0.01(+4.44%)
Sep 17, 2019 0.2270 0.2405 0.2210 0.2250 11,853 -0.01(-2.17%)
Sep 16, 2019 0.2250 0.2400 0.2210 0.2300 24,822 +0.01(+2.22%)
Sep 13, 2019 0.2330 0.2400 0.2210 0.2250 11,200 -0.01(-2.17%)
Sep 12, 2019 0.2300 0.2500 0.2300 0.2300 5,528 -0.01(-2.54%)
Sep 11, 2019 0.2500 0.2500 0.2360 0.2360 8,900 -0.00(-1.67%)
Sep 10, 2019 0.2400 0.2500 0.2350 0.2400 20,296 +0.00(+0.00%)
Sep 09, 2019 0.2300 0.2650 0.2300 0.2400 14,262 -0.01(-4.00%)
Sep 06, 2019 0.2600 0.2600 0.2251 0.2500 30,200 +0.01(+4.87%)
Sep 05, 2019 0.2200 0.2400 0.2200 0.2384 17,430 +0.02(+6.86%)
Sep 04, 2019 0.2000 0.2500 0.2000 0.2231 16,805 -0.01(-3.00%)
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.