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 31, 2020 0.1300 0.1300 0.1300 51,954 +0.00(+0.00%)
Dec 30, 2020 0.1499 0.1499 0.1300 0.1300 51,954 -0.01(-5.80%)
Dec 29, 2020 0.1060 0.1400 0.1000 0.1380 385,250 +0.03(+27.07%)
Dec 28, 2020 0.1070 0.1251 0.1070 0.1086 121,319 +0.00(+1.59%)
Dec 24, 2020 0.1200 0.1350 0.1000 0.1069 246,100 -0.02(-14.48%)
Dec 23, 2020 0.1350 0.1350 0.1200 0.1250 94,839 -0.01(-7.41%)
Dec 22, 2020 0.1495 0.1495 0.1200 0.1350 320,727 +0.00(+0.00%)
Dec 21, 2020 0.1363 0.1550 0.1188 0.1350 223,728 -0.01(-9.88%)
Dec 18, 2020 0.1305 0.1800 0.1050 0.1498 185,100 -0.01(-3.35%)
Dec 17, 2020 0.1620 0.1750 0.1330 0.1550 89,406 -0.02(-11.43%)
Dec 16, 2020 0.1740 0.1765 0.1620 0.1750 22,159 +0.01(+4.04%)
Dec 15, 2020 0.1700 0.1850 0.1620 0.1682 204,166 -0.00(-0.94%)
Dec 14, 2020 0.1800 0.1800 0.1520 0.1698 131,878 -0.00(-0.12%)
Dec 11, 2020 0.1550 0.1800 0.1520 0.1700 144,800 +0.01(+3.03%)
Dec 10, 2020 0.1750 0.1800 0.1560 0.1650 178,556 -0.02(-10.33%)
Dec 09, 2020 0.2160 0.2300 0.1600 0.1840 528,405 -0.04(-16.74%)
Dec 08, 2020 0.2900 0.2900 0.2124 0.2210 364,337 -0.07(-23.79%)
Dec 07, 2020 0.2450 0.2900 0.2250 0.2900 939,979 +0.07(+30.04%)
Dec 04, 2020 0.1450 0.2500 0.1400 0.2230 1,406,600 +0.08(+53.79%)
Dec 03, 2020 0.1450 0.1450 0.1201 0.1450 103,580 +0.00(+0.00%)
Dec 02, 2020 0.1500 0.1500 0.1000 0.1450 68,696 -0.00(-1.29%)
Dec 01, 2020 0.1350 0.1500 0.1300 0.1469 417,593 +0.01(+8.81%)
Nov 30, 2020 0.1200 0.1350 0.1000 0.1350 168,917 +0.02(+22.62%)
Nov 27, 2020 0.0970 0.1101 0.0840 0.1101 91,200 +0.01(+10.10%)
Nov 25, 2020 0.0835 0.1000 0.0835 0.1000 87,200 +0.01(+7.99%)
Nov 24, 2020 0.1000 0.1000 0.0830 0.0926 72,912 +0.00(+4.04%)
Nov 23, 2020 0.0935 0.0949 0.0830 0.0890 93,542 -0.01(-6.32%)
Nov 20, 2020 0.0882 0.0950 0.0825 0.0950 54,900 +0.01(+10.72%)
Nov 19, 2020 0.0884 0.0884 0.0800 0.0858 34,850 -0.00(-2.83%)
Nov 18, 2020 0.0884 0.0884 0.0800 0.0883 58,774 +0.00(+4.74%)
Nov 17, 2020 0.0800 0.0888 0.0800 0.0843 31,431 +0.00(+5.37%)
Nov 16, 2020 0.0890 0.0890 0.0800 0.0800 8,221 -0.00(-5.33%)
Nov 13, 2020 0.0900 0.0970 0.0800 0.0845 57,500 -0.01(-13.42%)
Nov 12, 2020 0.1050 0.1050 0.0800 0.0976 57,910 +0.00(+0.00%)
Nov 11, 2020 0.0755 0.0999 0.0755 0.0976 32,380 +0.00(+2.95%)
Nov 10, 2020 0.0920 0.1000 0.0790 0.0948 80,527 -0.01(-5.20%)
Nov 09, 2020 0.1101 0.1200 0.0920 0.1000 427,947 -0.01(-7.41%)
Nov 06, 2020 0.0899 0.1080 0.0846 0.1080 231,900 +0.02(+27.66%)
Nov 05, 2020 0.0899 0.0899 0.0845 0.0846 23,683 -0.01(-5.90%)
Nov 04, 2020 0.0843 0.0899 0.0843 0.0899 17,270 +0.00(+1.01%)
Nov 03, 2020 0.0835 0.0900 0.0835 0.0890 35,495 +0.00(+2.53%)
Nov 02, 2020 0.0810 0.0924 0.0810 0.0868 12,126 -0.00(-3.56%)
Oct 30, 2020 0.0860 0.0920 0.0840 0.0900 58,800 -0.00(-2.17%)
Oct 29, 2020 0.0820 0.0920 0.0820 0.0920 58,535 +0.01(+12.06%)
Oct 28, 2020 0.0860 0.0885 0.0820 0.0821 82,139 -0.00(-4.53%)
Oct 27, 2020 0.0810 0.0878 0.0810 0.0860 47,139 -0.00(-1.15%)
Oct 26, 2020 0.0797 0.0885 0.0797 0.0870 60,191 +0.01(+8.75%)
Oct 23, 2020 0.0795 0.0800 0.0790 0.0800 25,900 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0790 0.0800 16,696 +0.00(+0.00%)
Oct 21, 2020 0.0780 0.0815 0.0780 0.0800 38,030 +0.00(+2.56%)
Oct 20, 2020 0.0815 0.0815 0.0780 0.0780 23,664 +0.00(+0.00%)
Oct 19, 2020 0.0780 0.0815 0.0780 0.0780 47,056 -0.00(-1.89%)
Oct 16, 2020 0.0895 0.0895 0.0780 0.0795 39,100 -0.00(-1.85%)
Oct 15, 2020 0.0895 0.0895 0.0810 0.0810 16,486 -0.01(-7.95%)
Oct 14, 2020 0.0850 0.0893 0.0770 0.0880 54,751 +0.01(+14.29%)
Oct 13, 2020 0.0800 0.0850 0.0750 0.0770 115,727 -0.00(-3.14%)
Oct 12, 2020 0.0700 0.0795 0.0670 0.0795 121,786 +0.01(+16.06%)
Oct 09, 2020 0.0700 0.0700 0.0670 0.0685 140,300 +0.00(+2.24%)
Oct 08, 2020 0.0700 0.0700 0.0670 0.0670 12,508 -0.00(-4.29%)
Oct 07, 2020 0.0660 0.0703 0.0660 0.0700 28,256 +0.00(+2.79%)
Oct 06, 2020 0.0730 0.0745 0.0660 0.0681 37,844 -0.00(-2.71%)
Oct 05, 2020 0.0660 0.0790 0.0660 0.0700 81,646 +0.00(+6.06%)
Oct 02, 2020 0.0730 0.0730 0.0660 0.0660 21,200 -0.00(-5.71%)
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.