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 (%)
Dec 29, 2017 2.000 2.000 2.000 0 +0.16(+8.70%)
Dec 28, 2017 1.770 1.950 1.760 1.840 319,234 +0.08(+4.60%)
Dec 27, 2017 1.680 1.740 1.640 1.759 204,686 +0.19(+12.04%)
Dec 26, 2017 1.480 1.630 1.470 1.570 231,176 +0.10(+6.80%)
Dec 22, 2017 1.405 1.470 1.390 1.470 92,779 +0.07(+5.00%)
Dec 21, 2017 1.430 1.440 1.330 1.400 112,463 -0.02(-1.41%)
Dec 20, 2017 1.365 1.460 1.350 1.420 140,906 +0.08(+5.97%)
Dec 19, 2017 1.370 1.380 1.320 1.340 98,284 +0.05(+3.47%)
Dec 18, 2017 1.300 1.350 1.170 1.295 107,691 -0.01(-0.38%)
Dec 15, 2017 1.250 1.320 1.240 1.300 87,915 +0.04(+3.17%)
Dec 14, 2017 1.300 1.380 1.160 1.260 162,867 -0.06(-4.83%)
Dec 13, 2017 1.480 1.490 1.270 1.324 164,172 -0.15(-9.93%)
Dec 12, 2017 1.440 1.500 1.400 1.470 223,764 +0.05(+3.52%)
Dec 11, 2017 1.310 1.420 1.260 1.420 317,459 +0.16(+12.25%)
Dec 08, 2017 1.060 1.280 1.060 1.265 206,980 +0.18(+17.13%)
Dec 07, 2017 1.120 1.180 1.044 1.080 73,348 -0.04(-3.57%)
Dec 06, 2017 1.175 1.210 1.030 1.120 150,624 -0.05(-4.27%)
Dec 05, 2017 1.060 1.240 1.030 1.170 344,390 +0.13(+12.50%)
Dec 04, 2017 0.9400 1.040 0.8800 1.040 314,981 +0.10(+10.64%)
Dec 01, 2017 0.9050 0.9800 0.8700 0.9400 166,594 -0.05(-5.05%)
Nov 30, 2017 0.9300 0.9900 0.8300 0.9900 106,877 +0.06(+6.45%)
Nov 29, 2017 0.9800 0.9800 0.8800 0.9300 48,604 -0.04(-4.12%)
Nov 28, 2017 0.9425 0.9900 0.9000 0.9700 155,136 +0.02(+1.57%)
Nov 27, 2017 0.9500 1.000 0.9250 0.9550 100,676 -0.01(-0.52%)
Nov 24, 2017 0.9698 1.020 0.9200 0.9600 85,254 -0.02(-2.01%)
Nov 22, 2017 0.9650 0.9800 0.9000 0.9797 82,824 +0.03(+3.13%)
Nov 21, 2017 0.9500 0.9800 0.8200 0.9500 216,519 +0.01(+1.06%)
Nov 20, 2017 1.015 1.025 0.8500 0.9400 214,020 -0.06(-6.00%)
Nov 17, 2017 0.9979 1.070 0.9600 1.000 212,130 +0.00(+0.21%)
Nov 16, 2017 0.8475 1.000 0.8475 0.9979 192,593 +0.14(+16.03%)
Nov 15, 2017 0.8550 0.8700 0.8250 0.8600 74,763 +0.03(+3.61%)
Nov 14, 2017 0.8500 0.9000 0.8100 0.8300 142,451 +0.03(+4.40%)
Nov 13, 2017 0.6800 0.8400 0.6800 0.7950 155,391 +0.11(+15.22%)
Nov 10, 2017 0.7051 0.7400 0.6800 0.6900 36,893 -0.04(-4.83%)
Nov 09, 2017 0.7255 0.7400 0.7000 0.7250 45,754 +0.00(+0.00%)
Nov 08, 2017 0.7200 0.7300 0.6800 0.7250 36,970 +0.03(+3.57%)
Nov 07, 2017 0.7350 0.7500 0.7000 0.7000 54,101 -0.04(-4.76%)
Nov 06, 2017 0.7350 0.7553 0.7000 0.7350 81,278 +0.01(+0.68%)
Nov 03, 2017 0.6475 0.7498 0.6300 0.7300 146,864 +0.02(+2.82%)
Nov 02, 2017 0.8200 0.8200 0.6250 0.7100 150,076 -0.11(-13.41%)
Nov 01, 2017 0.8700 0.8700 0.8200 0.8200 67,522 -0.02(-2.62%)
Oct 31, 2017 0.8724 0.8899 0.8421 0.8421 64,403 -0.05(-5.37%)
Oct 30, 2017 0.8899 0.8899 0.8550 0.8899 31,678 +0.02(+2.29%)
Oct 27, 2017 0.8525 0.8899 0.8525 0.8700 22,198 +0.02(+1.75%)
Oct 26, 2017 0.8600 0.8899 0.8550 0.8550 13,340 -0.03(-3.90%)
Oct 25, 2017 0.8650 0.9099 0.8421 0.8897 126,770 -0.00(-0.03%)
Oct 24, 2017 0.9100 0.9100 0.8600 0.8900 8,563 -0.02(-2.20%)
Oct 23, 2017 0.8700 0.9300 0.8510 0.9100 20,867 +0.04(+5.12%)
Oct 20, 2017 0.8607 0.9100 0.8600 0.8657 23,313 +0.01(+0.66%)
Oct 19, 2017 0.8800 0.9400 0.8600 0.8600 40,886 -0.02(-2.27%)
Oct 18, 2017 0.8900 0.9400 0.8620 0.8800 34,728 -0.01(-1.12%)
Oct 17, 2017 0.9400 0.9500 0.8900 0.8900 47,411 -0.05(-4.81%)
Oct 16, 2017 0.9100 0.9400 0.8500 0.9350 33,905 +0.02(+1.64%)
Oct 13, 2017 0.9000 0.9499 0.8500 0.9199 55,994 -0.01(-1.50%)
Oct 12, 2017 0.9300 0.9495 0.9100 0.9339 12,900 +0.02(+2.63%)
Oct 11, 2017 0.9281 0.9680 0.9050 0.9100 24,422 -0.03(-2.72%)
Oct 10, 2017 0.9200 0.9600 0.9110 0.9355 29,201 +0.02(+1.68%)
Oct 09, 2017 1.000 1.040 0.9200 0.9200 55,929 -0.08(-8.00%)
Oct 06, 2017 0.9650 1.030 0.9500 1.000 32,778 +0.02(+2.04%)
Oct 05, 2017 0.9500 1.020 0.9200 0.9800 43,261 +0.06(+6.52%)
Oct 04, 2017 0.9525 0.9800 0.9050 0.9200 7,206 -0.03(-3.16%)
Oct 03, 2017 1.000 1.000 0.9050 0.9500 33,283 -0.03(-3.06%)
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.