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

Crowdgather Inc (OP: CRWG )

0.0060 UNCHANGED
Last Price Updated: 3:35 PM EDT, Oct 25, 2022 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, 2013 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Nov 27, 2013 0.0781 0.0900 0.0781 0.0800 29,768 -0.01(-9.09%)
Nov 26, 2013 0.0895 0.0895 0.0880 0.0880 25,000 -0.00(-2.22%)
Nov 25, 2013 0.0900 0.0900 0.0791 0.0900 15,400 +0.01(+12.50%)
Nov 22, 2013 0.0773 0.0800 0.0773 0.0800 3,400 -0.01(-9.09%)
Nov 21, 2013 0.0800 0.0880 0.0800 0.0880 145,700 +0.01(+17.33%)
Nov 20, 2013 0.0731 0.0751 0.0731 0.0750 10,500 +0.00(+2.60%)
Nov 19, 2013 0.0801 0.0879 0.0731 0.0731 29,950 -0.01(-8.74%)
Nov 18, 2013 0.0801 0.0801 0.0730 0.0801 2,700 +0.01(+11.25%)
Nov 15, 2013 0.0701 0.0900 0.0701 0.0720 8,300 -0.01(-10.11%)
Nov 14, 2013 0.0762 0.0801 0.0762 0.0801 800 +0.00(+6.52%)
Nov 12, 2013 0.0751 0.0800 0.0751 0.0752 22,173 -0.00(-6.00%)
Nov 11, 2013 0.0930 0.0930 0.0800 0.0800 5,350 -0.01(-14.80%)
Nov 08, 2013 0.0701 0.0950 0.0701 0.0939 23,440 +0.02(+33.95%)
Nov 07, 2013 0.0940 0.0940 0.0701 0.0701 36,100 -0.01(-12.38%)
Nov 06, 2013 0.0800 0.0944 0.0800 0.0800 73,193 +0.00(+0.00%)
Nov 05, 2013 0.0944 0.0944 0.0800 0.0800 11,160 -0.01(-15.25%)
Nov 04, 2013 0.0851 0.0945 0.0800 0.0944 91,900 +0.00(+4.89%)
Nov 01, 2013 0.0900 0.0944 0.0851 0.0900 21,000 +0.00(+5.76%)
Oct 31, 2013 0.0900 0.0944 0.0851 0.0851 20,400 -0.01(-9.37%)
Oct 30, 2013 0.0821 0.0939 0.0821 0.0939 11,600 +0.01(+10.21%)
Oct 29, 2013 0.0836 0.0944 0.0826 0.0852 19,005 -0.01(-9.84%)
Oct 28, 2013 0.0820 0.0945 0.0820 0.0945 22,900 +0.00(+5.00%)
Oct 25, 2013 0.0841 0.0942 0.0841 0.0900 26,300 +0.01(+9.76%)
Oct 24, 2013 0.0900 0.0900 0.0820 0.0820 19,800 -0.01(-11.35%)
Oct 23, 2013 0.0950 0.0950 0.0850 0.0925 61,100 +0.00(+2.78%)
Oct 22, 2013 0.0850 0.0950 0.0850 0.0900 81,500 -0.00(-4.15%)
Oct 21, 2013 0.0858 0.0939 0.0850 0.0939 23,685 -0.00(-1.05%)
Oct 18, 2013 0.0821 0.0949 0.0821 0.0949 13,210 +0.00(+5.44%)
Oct 17, 2013 0.0950 0.0950 0.0821 0.0900 41,279 -0.01(-5.26%)
Oct 16, 2013 0.0950 0.0950 0.0813 0.0950 44,098 +0.00(+0.42%)
Oct 15, 2013 0.0813 0.0946 0.0813 0.0946 10,310 +0.01(+16.36%)
Oct 14, 2013 0.0813 0.0975 0.0813 0.0813 49,377 -0.00(-0.85%)
Oct 11, 2013 0.0894 0.0907 0.0813 0.0820 56,705 +0.00(+0.86%)
Oct 10, 2013 0.0975 0.0975 0.0810 0.0813 47,853 -0.02(-16.62%)
Oct 09, 2013 0.0701 0.0975 0.0701 0.0975 23,630 +0.00(+0.00%)
Oct 08, 2013 0.0975 0.0975 0.0800 0.0975 28,250 +0.02(+18.90%)
Oct 07, 2013 0.0756 0.0820 0.0756 0.0820 11,050 +0.00(+2.12%)
Oct 04, 2013 0.0900 0.0900 0.0803 0.0803 25,200 -0.01(-15.47%)
Oct 03, 2013 0.0975 0.0975 0.0743 0.0950 21,275 -0.00(-2.56%)
Oct 02, 2013 0.0702 0.0975 0.0702 0.0975 3,650 +0.00(+0.00%)
Oct 01, 2013 0.0935 0.0975 0.0801 0.0975 62,151 +0.02(+21.88%)
Sep 27, 2013 0.0800 0.0820 0.0800 0.0800 52,090 -0.00(-2.44%)
Sep 26, 2013 0.0710 0.0850 0.0710 0.0820 108,729 -0.00(-2.38%)
Sep 25, 2013 0.0810 0.0890 0.0701 0.0840 143,723 -0.00(-1.18%)
Sep 24, 2013 0.0800 0.0850 0.0800 0.0850 52,780 +0.01(+6.25%)
Sep 23, 2013 0.0790 0.0800 0.0700 0.0800 507,400 +0.00(+0.00%)
Sep 20, 2013 0.0780 0.0818 0.0780 0.0800 164,323 +0.00(+0.00%)
Sep 19, 2013 0.0820 0.0820 0.0622 0.0800 41,000 -0.00(-2.44%)
Sep 18, 2013 0.0579 0.0820 0.0579 0.0820 50,700 +0.01(+9.33%)
Sep 17, 2013 0.0750 0.0815 0.0750 0.0750 40,500 -0.01(-6.72%)
Sep 16, 2013 0.0790 0.0810 0.0701 0.0804 32,900 +0.00(+1.77%)
Sep 13, 2013 0.0776 0.0790 0.0651 0.0790 29,350 -0.00(-1.25%)
Sep 12, 2013 0.0820 0.0820 0.0602 0.0800 220,870 +0.02(+40.60%)
Sep 11, 2013 0.0810 0.0830 0.0569 0.0569 43,879 -0.02(-29.75%)
Sep 10, 2013 0.0810 0.0810 0.0679 0.0810 23,751 +0.00(+1.25%)
Sep 09, 2013 0.0641 0.0811 0.0641 0.0800 40,000 +0.02(+25.00%)
Sep 06, 2013 0.0725 0.0830 0.0618 0.0640 17,160 -0.02(-20.89%)
Sep 05, 2013 0.0816 0.0840 0.0600 0.0809 65,350 -0.00(-0.12%)
Sep 04, 2013 0.0700 0.0810 0.0700 0.0810 100,076 +0.00(+1.25%)
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.