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 28, 2014 0.1100 0.1100 0.1100 0.1100 10,562 +0.00(+0.00%)
Nov 26, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Nov 25, 2014 0.0900 0.0900 0.0900 0.0900 6,485 +0.00(+0.00%)
Nov 24, 2014 0.0900 0.1000 0.0900 0.0900 17,300 -0.01(-5.26%)
Nov 21, 2014 0.0919 0.0950 0.0919 0.0950 66,500 +0.01(+5.56%)
Nov 20, 2014 0.0949 0.0949 0.0799 0.0900 85,922 -0.00(-0.11%)
Nov 19, 2014 0.1188 0.1188 0.0801 0.0901 56,217 -0.01(-9.90%)
Nov 18, 2014 0.0949 0.1199 0.0949 0.1000 152,056 +0.00(+0.00%)
Nov 17, 2014 0.1000 0.0850 0.1000 75,200 -0.00(-3.01%)
Nov 14, 2014 0.1165 0.1379 0.1001 0.1031 83,400 +0.01(+7.40%)
Nov 13, 2014 0.0979 0.1040 0.0930 0.0960 88,157 -0.01(-8.48%)
Nov 12, 2014 0.0923 0.1049 0.0923 0.1049 78,754 +0.00(+0.00%)
Nov 11, 2014 0.0920 0.1049 0.0920 0.1049 81,572 +0.00(+3.86%)
Nov 10, 2014 0.0933 0.1010 0.0933 0.1010 60,965 +0.01(+6.32%)
Nov 07, 2014 0.1000 0.1000 0.0950 0.0950 31,000 +0.00(+3.15%)
Nov 06, 2014 0.1019 0.1100 0.0921 0.0921 177,178 -0.01(-9.62%)
Nov 05, 2014 0.1040 0.1040 0.0918 0.1019 107,725 -0.01(-7.36%)
Nov 04, 2014 0.1000 0.1100 0.1000 0.1100 130,900 +0.01(+5.47%)
Nov 03, 2014 0.1120 0.1120 0.1030 0.1043 24,890 -0.00(-0.67%)
Oct 31, 2014 0.1033 0.1147 0.0951 0.1050 232,968 +0.02(+21.95%)
Oct 30, 2014 0.0919 0.0950 0.0850 0.0861 87,027 -0.01(-13.90%)
Oct 29, 2014 0.1062 0.1170 0.0811 0.1000 469,013 -0.01(-4.85%)
Oct 28, 2014 0.1102 0.1160 0.1051 0.1051 175,120 -0.01(-7.32%)
Oct 27, 2014 0.1110 0.1200 0.1101 0.1134 203,229 +0.00(+3.00%)
Oct 24, 2014 0.1250 0.1250 0.1101 0.1101 19,600 -0.01(-7.48%)
Oct 23, 2014 0.1108 0.1270 0.1108 0.1190 55,390 +0.01(+7.40%)
Oct 22, 2014 0.1095 0.1200 0.1095 0.1108 9,680 -0.02(-13.91%)
Oct 21, 2014 0.1089 0.1400 0.1089 0.1287 103,245 +0.02(+19.17%)
Oct 20, 2014 0.1130 0.1150 0.1069 0.1080 160,900 -0.00(-1.82%)
Oct 17, 2014 0.1400 0.1449 0.1040 0.1100 219,381 -0.00(-0.99%)
Oct 16, 2014 0.1150 0.1150 0.1106 0.1111 65,835 +0.00(+0.36%)
Oct 15, 2014 0.1130 0.1132 0.1107 0.1107 120,335 -0.00(-1.16%)
Oct 14, 2014 0.1130 0.1249 0.1120 0.1120 115,090 -0.00(-2.61%)
Oct 13, 2014 0.1170 0.1180 0.1108 0.1150 135,210 +0.00(+0.00%)
Oct 10, 2014 0.1200 0.1250 0.1131 0.1150 53,615 -0.01(-7.93%)
Oct 09, 2014 0.1050 0.1250 0.1050 0.1249 151,152 +0.00(+0.00%)
Oct 08, 2014 0.1040 0.1249 0.1040 0.1249 85,157 +0.00(+0.24%)
Oct 07, 2014 0.1170 0.1246 0.1170 0.1246 187,500 +0.01(+12.86%)
Oct 06, 2014 0.1100 0.1248 0.1100 0.1104 176,700 -0.00(-1.60%)
Oct 03, 2014 0.1160 0.1190 0.1122 0.1122 216,500 -0.00(-3.28%)
Oct 02, 2014 0.1190 0.1190 0.1120 0.1160 181,163 -0.00(-3.33%)
Oct 01, 2014 0.1260 0.1260 0.1121 0.1200 94,940 +0.01(+7.24%)
Sep 30, 2014 0.1198 0.1250 0.1109 0.1119 104,093 -0.01(-6.67%)
Sep 29, 2014 0.1120 0.1199 0.1099 0.1199 109,532 +0.00(+4.26%)
Sep 26, 2014 0.1175 0.1300 0.1120 0.1150 176,450 -0.01(-11.47%)
Sep 25, 2014 0.1200 0.1299 0.1101 0.1299 183,743 +0.01(+8.25%)
Sep 24, 2014 0.1220 0.1230 0.1050 0.1200 103,960 +0.01(+8.99%)
Sep 23, 2014 0.1200 0.1249 0.1022 0.1101 263,887 -0.00(-0.09%)
Sep 22, 2014 0.1231 0.1299 0.1102 0.1102 163,665 -0.01(-11.84%)
Sep 19, 2014 0.1301 0.1398 0.1250 0.1250 82,035 -0.00(-3.70%)
Sep 18, 2014 0.1400 0.1400 0.1222 0.1298 13,920 -0.01(-6.48%)
Sep 17, 2014 0.1330 0.1399 0.1240 0.1388 75,405 -0.00(-0.79%)
Sep 16, 2014 0.1400 0.1199 0.1399 145,555 +0.02(+16.58%)
Sep 15, 2014 0.1230 0.1325 0.1158 0.1200 125,944 -0.01(-10.71%)
Sep 12, 2014 0.1310 0.1398 0.1279 0.1344 133,500 +0.00(+2.60%)
Sep 11, 2014 0.1267 0.1350 0.1267 0.1310 110,080 +0.01(+6.50%)
Sep 10, 2014 0.1300 0.1399 0.1230 0.1230 156,700 -0.01(-7.17%)
Sep 09, 2014 0.1285 0.1350 0.1101 0.1325 221,575 +0.00(+0.38%)
Sep 08, 2014 0.1266 0.1350 0.1266 0.1320 148,266 -0.00(-1.49%)
Sep 05, 2014 0.1340 0.1349 0.1270 0.1340 133,600 +0.00(+1.52%)
Sep 04, 2014 0.1250 0.1320 0.1250 0.1320 228,340 +0.01(+5.60%)
Sep 03, 2014 0.1150 0.1280 0.1150 0.1250 211,265 +0.00(+1.21%)
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.