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 (%)
Nov 30, 2022 0.0289 0.0289 0.0289 0.0289 12,075 +0.00(+0.00%)
Nov 29, 2022 0.0335 0.0390 0.0261 0.0289 86,359 -0.01(-15.00%)
Nov 28, 2022 0.0291 0.0390 0.0291 0.0340 7,053 +0.01(+17.24%)
Nov 25, 2022 0.0281 0.0390 0.0281 0.0290 12,534 -0.00(-2.36%)
Nov 23, 2022 0.0336 0.0390 0.0297 0.0297 3,350 +0.00(+5.69%)
Nov 22, 2022 0.0280 0.0390 0.0280 0.0281 11,015 -0.00(-8.77%)
Nov 21, 2022 0.0300 0.0390 0.0280 0.0308 16,107 -0.01(-21.03%)
Nov 18, 2022 0.0335 0.0390 0.0335 0.0390 3,000 +0.00(+0.00%)
Nov 17, 2022 0.0288 0.0390 0.0288 0.0390 3,361 +0.00(+0.00%)
Nov 16, 2022 0.0260 0.0390 0.0260 0.0390 12,873 +0.00(+8.94%)
Nov 15, 2022 0.0390 0.0390 0.0325 0.0358 7,191 +0.00(+10.15%)
Nov 14, 2022 0.0325 0.0325 0.0260 0.0325 1,108 +0.00(+0.00%)
Nov 11, 2022 0.0390 0.0390 0.0260 0.0325 5,766 -0.01(-16.67%)
Nov 10, 2022 0.0327 0.0390 0.0301 0.0390 27,407 +0.01(+48.29%)
Nov 09, 2022 0.0260 0.0263 0.0260 0.0263 588 -0.01(-26.94%)
Nov 08, 2022 0.0350 0.0400 0.0260 0.0360 26,040 +0.00(+4.96%)
Nov 07, 2022 0.0325 0.0480 0.0300 0.0343 28,291 +0.01(+36.65%)
Nov 04, 2022 0.0273 0.0273 0.0251 0.0251 404 +0.00(+0.00%)
Nov 03, 2022 0.0288 0.0288 0.0251 0.0251 22,556 -0.01(-28.29%)
Nov 02, 2022 0.0287 0.0350 0.0287 0.0350 53,500 +0.01(+32.08%)
Oct 31, 2022 0.0265 0 +0.00(+0.00%)
Oct 28, 2022 0.0265 0.0265 0.0265 0.0265 187 +0.00(+1.92%)
Oct 27, 2022 0.0280 0.0280 0.0244 0.0260 10,366 +0.00(+18.18%)
Oct 26, 2022 0.0264 0.0264 0.0220 0.0220 11,394 -0.00(-5.98%)
Oct 25, 2022 0.0205 0.0288 0.0205 0.0234 5,672 +0.00(+9.86%)
Oct 24, 2022 0.0201 0.0288 0.0201 0.0213 9,020 +0.00(+6.50%)
Oct 21, 2022 0.0222 0.0240 0.0200 0.0200 52,110 -0.00(-9.91%)
Oct 20, 2022 0.0294 0.0294 0.0215 0.0222 24,841 -0.00(-3.90%)
Oct 19, 2022 0.0294 0.0294 0.0231 0.0231 1,000 +0.00(+0.43%)
Oct 18, 2022 0.0485 0.0485 0.0229 0.0230 953 +0.00(+0.44%)
Oct 17, 2022 0.0280 0.0288 0.0224 0.0229 62,089 +0.00(+2.23%)
Oct 14, 2022 0.0255 0.0285 0.0224 0.0224 15,970 -0.01(-22.22%)
Oct 13, 2022 0.0245 0.0290 0.0210 0.0288 40,332 +0.01(+32.11%)
Oct 12, 2022 0.0218 0.0218 0.0218 0.0218 9,167 +0.00(+9.00%)
Oct 11, 2022 0.0191 0.0245 0.0191 0.0200 7,480 -0.00(-2.44%)
Oct 10, 2022 0.0190 0.0205 0.0190 0.0205 8,787 +0.00(+2.50%)
Oct 07, 2022 0.0290 0.0290 0.0200 0.0200 101,982 -0.01(-31.03%)
Oct 06, 2022 0.0190 0.0290 0.0190 0.0290 21,659 +0.01(+20.83%)
Oct 04, 2022 0.0240 0 +0.00(+0.00%)
Oct 03, 2022 0.0240 0.0240 0.0240 0.0240 20,076 -0.01(-17.24%)
Sep 30, 2022 0.0246 0.0290 0.0192 0.0290 14,238 +0.01(+52.63%)
Sep 29, 2022 0.0267 0.0300 0.0190 0.0190 48,749 -0.00(-0.52%)
Sep 28, 2022 0.0184 0.0314 0.0184 0.0191 84,059 +0.00(+1.60%)
Sep 27, 2022 0.0350 0.0350 0.0175 0.0188 341,759 -0.02(-46.29%)
Sep 26, 2022 0.0470 0.0470 0.0350 0.0350 6,565 -0.01(-22.22%)
Sep 23, 2022 0.0460 0.0460 0.0450 0.0450 4,700 +0.00(+0.00%)
Sep 22, 2022 0.0460 0.0470 0.0450 0.0450 81,456 +0.00(+12.50%)
Sep 21, 2022 0.0277 0.0445 0.0277 0.0400 389,634 +0.01(+38.41%)
Sep 20, 2022 0.0350 0.0400 0.0277 0.0289 6,350 +0.00(+3.21%)
Sep 19, 2022 0.0400 0.0400 0.0277 0.0280 7,040 -0.01(-25.33%)
Sep 16, 2022 0.0350 0.0375 0.0277 0.0375 5,633 +0.01(+19.43%)
Sep 15, 2022 0.0275 0.0339 0.0275 0.0314 4,520 +0.00(+4.67%)
Sep 14, 2022 0.0275 0.0300 0.0275 0.0300 1,032 +0.00(+7.91%)
Sep 13, 2022 0.0290 0.0400 0.0278 0.0278 24,101 -0.00(-4.14%)
Sep 12, 2022 0.0225 0.0301 0.0225 0.0290 1,840 +0.01(+28.89%)
Sep 08, 2022 0.0225 51 +0.00(+0.00%)
Sep 07, 2022 0.0225 0.0225 0.0225 0.0225 250 -0.01(-21.88%)
Sep 06, 2022 0.0330 0.0330 0.0224 0.0288 12,436 -0.00(-0.69%)
Sep 02, 2022 0.0260 0.0290 0.0260 0.0290 1,170 +0.00(+16.00%)
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.