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 (%)
Dec 30, 2016 1.780 1.780 1.780 0 +0.23(+14.91%)
Dec 29, 2016 1.480 1.590 1.440 1.549 232,794 +0.12(+8.32%)
Dec 28, 2016 1.415 1.530 1.336 1.430 307,110 +0.05(+3.62%)
Dec 27, 2016 1.190 1.440 1.160 1.380 311,225 +0.21(+17.95%)
Dec 23, 2016 1.170 1.170 1.170 0 -0.01(-0.85%)
Dec 22, 2016 1.200 1.250 1.000 1.180 192,999 +0.04(+3.51%)
Dec 21, 2016 0.9200 1.170 0.9000 1.140 147,091 +0.22(+23.91%)
Dec 20, 2016 0.9650 1.030 0.9200 0.9200 98,053 -0.10(-9.80%)
Dec 19, 2016 1.090 1.100 0.9000 1.020 314,362 -0.08(-7.27%)
Dec 16, 2016 1.230 1.230 1.000 1.100 260,184 -0.10(-8.33%)
Dec 15, 2016 1.240 1.270 1.200 1.200 101,733 -0.03(-2.44%)
Dec 14, 2016 1.250 1.300 1.230 1.230 113,314 +0.00(+0.00%)
Dec 13, 2016 1.360 1.370 1.210 1.230 134,589 -0.12(-8.89%)
Dec 12, 2016 1.340 1.400 1.300 1.350 49,724 +0.02(+1.50%)
Dec 09, 2016 1.400 1.400 1.275 1.330 157,279 -0.07(-5.00%)
Dec 08, 2016 1.480 1.500 1.270 1.400 107,237 -0.08(-5.41%)
Dec 07, 2016 1.400 1.500 1.400 1.480 60,916 +0.07(+4.96%)
Dec 06, 2016 1.390 1.430 1.380 1.410 77,476 +0.04(+3.07%)
Dec 05, 2016 1.280 1.470 1.280 1.368 214,907 +0.12(+9.44%)
Dec 02, 2016 1.480 1.480 1.220 1.250 248,456 -0.20(-13.79%)
Dec 01, 2016 1.505 1.554 1.430 1.450 162,815 -0.09(-5.84%)
Nov 30, 2016 1.660 1.660 1.500 1.540 97,882 -0.12(-7.23%)
Nov 29, 2016 1.740 1.750 1.550 1.660 58,250 -0.04(-2.35%)
Nov 28, 2016 1.620 1.750 1.600 1.700 111,716 +0.10(+6.25%)
Nov 25, 2016 1.600 1.600 1.550 1.600 34,611 +0.00(+0.00%)
Nov 23, 2016 1.600 1.600 1.600 0 -0.07(-4.19%)
Nov 22, 2016 1.880 1.905 1.650 1.670 220,125 -0.23(-12.11%)
Nov 21, 2016 2.060 2.090 1.850 1.900 215,171 -0.13(-6.40%)
Nov 18, 2016 2.000 2.100 1.890 2.030 305,572 +0.13(+6.84%)
Nov 17, 2016 2.015 2.040 1.780 1.900 258,172 -0.10(-5.00%)
Nov 16, 2016 1.765 2.030 1.760 2.000 336,405 +0.25(+14.29%)
Nov 15, 2016 1.735 1.780 1.690 1.750 168,068 +0.01(+0.57%)
Nov 14, 2016 1.490 1.780 1.450 1.740 308,383 +0.26(+17.57%)
Nov 11, 2016 1.480 1.500 1.220 1.480 326,242 +0.02(+1.37%)
Nov 10, 2016 1.975 2.040 1.400 1.460 499,039 -0.54(-27.00%)
Nov 09, 2016 2.125 2.220 1.740 2.000 465,228 -0.11(-5.21%)
Nov 08, 2016 2.195 2.310 1.900 2.110 542,165 -0.09(-4.09%)
Nov 07, 2016 2.145 2.230 1.840 2.200 447,174 +0.13(+6.28%)
Nov 04, 2016 1.845 2.090 1.520 2.070 314,848 +0.27(+15.00%)
Nov 03, 2016 2.155 2.180 1.510 1.800 496,170 -0.29(-13.88%)
Nov 02, 2016 2.135 2.200 2.010 2.090 263,393 -0.04(-1.88%)
Nov 01, 2016 2.100 2.320 2.050 2.130 405,870 +0.04(+1.91%)
Oct 31, 2016 2.335 2.340 2.090 2.090 338,566 -0.18(-7.93%)
Oct 28, 2016 2.200 2.340 2.070 2.270 468,679 +0.07(+3.18%)
Oct 27, 2016 2.240 2.340 2.080 2.200 201,141 -0.02(-0.90%)
Oct 26, 2016 2.485 2.600 2.100 2.220 287,302 -0.25(-10.12%)
Oct 25, 2016 2.400 2.640 2.350 2.470 394,081 +0.12(+5.11%)
Oct 24, 2016 2.055 2.440 2.000 2.350 522,229 +0.34(+16.92%)
Oct 21, 2016 2.355 2.380 1.810 2.010 841,415 -0.32(-13.73%)
Oct 20, 2016 2.950 3.000 2.200 2.330 743,855 -0.47(-16.79%)
Oct 19, 2016 3.435 3.450 2.000 2.800 1,943,679 -0.40(-12.50%)
Oct 18, 2016 2.645 3.450 2.640 3.200 1,303,473 +0.62(+24.03%)
Oct 17, 2016 1.965 2.630 1.900 2.580 1,014,003 +0.64(+33.02%)
Oct 14, 2016 1.990 2.150 1.770 1.940 639,019 -0.01(-0.53%)
Oct 13, 2016 1.920 2.150 1.690 1.950 1,293,607 +0.15(+8.33%)
Oct 12, 2016 1.500 1.920 1.480 1.800 817,277 +0.32(+21.62%)
Oct 11, 2016 1.385 1.555 1.370 1.480 441,099 +0.09(+6.47%)
Oct 10, 2016 1.470 1.390 346,780 +0.18(+14.88%)
Oct 07, 2016 1.445 1.450 1.150 1.210 552,128 -0.26(-17.69%)
Oct 06, 2016 1.060 1.470 0.9200 1.470 951,516 +0.40(+37.38%)
Oct 05, 2016 0.9500 1.080 0.8750 1.070 420,088 +0.13(+13.83%)
Oct 04, 2016 0.8600 0.9400 0.8355 0.9400 287,835 +0.11(+13.94%)
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.