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 31, 2019 0.1160 0.1300 0.1137 0.1226 107,500 +0.01(+5.60%)
Dec 30, 2019 0.1150 0.1300 0.1150 0.1161 63,730 -0.00(-3.73%)
Dec 27, 2019 0.1360 0.1360 0.1175 0.1206 127,900 -0.01(-7.23%)
Dec 26, 2019 0.1380 0.1395 0.1300 0.1300 38,430 -0.01(-5.87%)
Dec 24, 2019 0.1380 0.1400 0.1380 0.1381 11,100 -0.00(-0.29%)
Dec 23, 2019 0.1410 0.1500 0.1385 0.1385 34,091 -0.00(-2.81%)
Dec 20, 2019 0.1411 0.1500 0.1410 0.1425 15,500 +0.00(+0.99%)
Dec 19, 2019 0.1450 0.1475 0.1410 0.1411 20,611 -0.00(-2.69%)
Dec 18, 2019 0.1400 0.1490 0.1400 0.1450 10,325 -0.00(-2.68%)
Dec 17, 2019 0.1400 0.1490 0.1400 0.1490 13,259 +0.01(+5.67%)
Dec 16, 2019 0.1525 0.1700 0.1410 0.1410 25,601 -0.01(-6.00%)
Dec 13, 2019 0.1500 0.1600 0.1400 0.1500 16,800 +0.01(+7.14%)
Dec 12, 2019 0.1600 0.1600 0.1380 0.1400 7,991 -0.00(-0.92%)
Dec 11, 2019 0.1390 0.1589 0.1380 0.1413 3,949 +0.00(+2.39%)
Dec 10, 2019 0.1500 0.1600 0.1360 0.1380 35,461 -0.01(-8.00%)
Dec 09, 2019 0.1450 0.1525 0.1400 0.1500 35,173 -0.00(-1.64%)
Dec 06, 2019 0.1450 0.1600 0.1450 0.1525 10,400 -0.01(-4.69%)
Dec 05, 2019 0.1590 0.1600 0.1400 0.1600 23,978 +0.00(+0.63%)
Dec 04, 2019 0.1590 0.1590 0.1400 0.1590 10,505 +0.02(+11.97%)
Dec 03, 2019 0.1500 0.1600 0.1410 0.1420 37,110 -0.01(-5.33%)
Dec 02, 2019 0.1800 0.1800 0.1500 0.1500 8,181 -0.02(-11.76%)
Nov 29, 2019 0.1500 0.1700 0.1500 0.1700 6,100 +0.02(+13.33%)
Nov 27, 2019 0.1800 0.1800 0.1500 0.1500 53,600 -0.02(-10.71%)
Nov 26, 2019 0.1630 0.1680 0.1560 0.1680 37,834 +0.01(+3.70%)
Nov 25, 2019 0.1702 0.1900 0.1610 0.1620 23,304 -0.01(-7.43%)
Nov 22, 2019 0.1842 0.1900 0.1750 0.1750 42,100 -0.01(-4.11%)
Nov 21, 2019 0.1650 0.1900 0.1550 0.1825 162,497 +0.03(+17.74%)
Nov 20, 2019 0.1650 0.1650 0.1500 0.1550 27,232 -0.00(-1.59%)
Nov 19, 2019 0.1650 0.1700 0.1575 0.1575 23,157 -0.01(-5.97%)
Nov 18, 2019 0.1725 0.1750 0.1650 0.1675 21,013 +0.00(+1.52%)
Nov 15, 2019 0.1670 0.1765 0.1650 0.1650 20,200 +0.00(+0.00%)
Nov 14, 2019 0.1725 0.1800 0.1650 0.1650 26,537 -0.01(-6.52%)
Nov 13, 2019 0.1700 0.1900 0.1700 0.1765 12,208 +0.01(+4.13%)
Nov 12, 2019 0.1750 0.1900 0.1651 0.1695 29,391 -0.01(-3.14%)
Nov 11, 2019 0.1900 0.2000 0.1750 0.1750 26,963 -0.01(-2.78%)
Nov 08, 2019 0.2000 0.2079 0.1800 0.1800 29,300 -0.02(-10.00%)
Nov 07, 2019 0.1800 0.2200 0.1800 0.2000 51,835 +0.01(+5.26%)
Nov 06, 2019 0.1999 0.1999 0.1800 0.1900 7,614 -0.01(-5.00%)
Nov 05, 2019 0.1900 0.2200 0.1900 0.2000 63,242 -0.02(-8.26%)
Nov 04, 2019 0.2100 0.2300 0.1700 0.2180 110,251 -0.02(-9.17%)
Nov 01, 2019 0.2100 0.2400 0.2100 0.2400 55,600 +0.01(+2.56%)
Oct 31, 2019 0.2340 0.2340 0.2100 0.2340 12,392 -0.00(-0.43%)
Oct 30, 2019 0.2250 0.2350 0.2100 0.2350 8,360 +0.02(+9.30%)
Oct 29, 2019 0.2100 0.2320 0.2100 0.2150 31,061 +0.00(+0.23%)
Oct 28, 2019 0.2110 0.2400 0.1760 0.2145 43,352 +0.01(+3.37%)
Oct 25, 2019 0.2075 0.2075 0.1750 0.2075 10,300 +0.00(+0.73%)
Oct 24, 2019 0.2290 0.2400 0.1710 0.2060 35,806 -0.03(-14.17%)
Oct 23, 2019 0.1900 0.2400 0.1620 0.2400 48,635 +0.08(+49.07%)
Oct 22, 2019 0.2450 0.2450 0.1600 0.1610 11,138 -0.03(-17.44%)
Oct 21, 2019 0.1975 0.2000 0.1950 0.1950 11,751 -0.00(-1.27%)
Oct 18, 2019 0.2300 0.2300 0.1950 0.1975 25,800 -0.00(-1.25%)
Oct 17, 2019 0.1950 0.2350 0.1950 0.2000 32,560 -0.01(-3.75%)
Oct 16, 2019 0.2000 0.2100 0.2000 0.2078 15,603 -0.00(-1.05%)
Oct 15, 2019 0.2199 0.2300 0.1900 0.2100 33,338 -0.01(-4.50%)
Oct 14, 2019 0.2110 0.2199 0.1800 0.2199 22,006 +0.01(+3.78%)
Oct 11, 2019 0.2150 0.2275 0.1850 0.2119 84,800 -0.02(-9.06%)
Oct 10, 2019 0.2450 0.2450 0.2200 0.2330 14,312 +0.01(+5.91%)
Oct 09, 2019 0.2400 0.2450 0.2150 0.2200 27,917 +0.01(+6.33%)
Oct 08, 2019 0.2200 0.2500 0.2011 0.2069 19,939 -0.04(-17.24%)
Oct 07, 2019 0.2300 0.2500 0.2200 0.2500 32,646 +0.02(+8.70%)
Oct 04, 2019 0.2350 0.2350 0.2200 0.2300 36,900 +0.00(+0.00%)
Oct 03, 2019 0.2020 0.2300 0.2010 0.2300 20,314 +0.03(+12.20%)
Oct 02, 2019 0.2010 0.2155 0.2010 0.2050 20,626 +0.00(+1.49%)
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.