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 (%)
Dec 31, 2015 0.0264 0.0264 0.0264 0 +0.00(+14.29%)
Dec 30, 2015 0.0220 0.0299 0.0210 0.0231 186,440 -0.01(-22.74%)
Dec 29, 2015 0.0210 0.0299 0.0210 0.0299 202,160 -0.00(-0.33%)
Dec 28, 2015 0.0267 0.0319 0.0267 0.0300 28,000 +0.00(+12.36%)
Dec 24, 2015 0.0267 0.0267 0.0267 0 -0.00(-0.37%)
Dec 23, 2015 0.0234 0.0399 0.0234 0.0268 135,969 -0.00(-1.83%)
Dec 22, 2015 0.0399 0.0399 0.0273 0.0273 12,604 +0.00(+2.25%)
Dec 21, 2015 0.0267 0.0450 0.0267 0.0267 108,100 -0.01(-16.56%)
Dec 18, 2015 0.0342 0.0342 0.0257 0.0320 85,796 -0.00(-6.43%)
Dec 17, 2015 0.0256 0.0342 0.0215 0.0342 221,259 +0.01(+41.91%)
Dec 16, 2015 0.0360 0.0396 0.0210 0.0241 184,658 -0.01(-30.95%)
Dec 15, 2015 0.0350 0.0400 0.0331 0.0349 28,818 +0.01(+19.93%)
Dec 14, 2015 0.0450 0.0450 0.0291 0.0291 23,109 -0.03(-46.99%)
Dec 11, 2015 0.0297 0.0550 0.0280 0.0549 12,775 +0.01(+37.25%)
Dec 10, 2015 0.0400 0.0400 0.0400 0.0400 3,000 -0.01(-20.00%)
Dec 09, 2015 0.0400 0.0500 0.0400 0.0500 44,528 -0.00(-9.09%)
Dec 08, 2015 0.0273 0.0550 0.0273 0.0550 409,761 +0.03(+101.47%)
Dec 07, 2015 0.0290 0.0310 0.0273 0.0273 210,020 -0.00(-3.53%)
Dec 04, 2015 0.0299 0.0300 0.0250 0.0283 288,607 -0.00(-5.67%)
Dec 03, 2015 0.0330 0.0330 0.0211 0.0300 310,379 -0.00(-9.09%)
Dec 02, 2015 0.0310 0.0330 0.0310 0.0330 308,321 +0.00(+6.11%)
Dec 01, 2015 0.0350 0.0350 0.0311 0.0311 61,604 -0.00(-6.04%)
Nov 30, 2015 0.0350 0.0350 0.0323 0.0331 44,100 -0.00(-6.76%)
Nov 27, 2015 0.0355 0.0355 0.0355 0.0355 1,250 -0.00(-1.39%)
Nov 25, 2015 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Nov 24, 2015 0.0340 0.0360 0.0311 0.0360 89,700 -0.00(-1.50%)
Nov 23, 2015 0.0390 0.0326 0.0365 273,790 +0.00(+4.43%)
Nov 20, 2015 0.0350 0.0350 0.0350 0.0350 126,300 +0.00(+0.00%)
Nov 19, 2015 0.0309 0.0380 0.0309 0.0350 251,312 +0.01(+16.67%)
Nov 18, 2015 0.0280 0.0400 0.0270 0.0300 429,850 +0.00(+0.67%)
Nov 17, 2015 0.0309 0.0309 0.0290 0.0298 157,065 -0.00(-0.67%)
Nov 16, 2015 0.0317 0.0330 0.0300 0.0300 130,622 -0.00(-1.32%)
Nov 13, 2015 0.0304 0.0304 0.0304 0.0304 1,500 -0.00(-5.30%)
Nov 12, 2015 0.0350 0.0399 0.0311 0.0321 59,600 -0.00(-5.59%)
Nov 11, 2015 0.0321 0.0340 0.0321 0.0340 75,354 +0.00(+5.92%)
Nov 10, 2015 0.0320 0.0389 0.0320 0.0321 80,216 +0.00(+4.56%)
Nov 09, 2015 0.0351 0.0399 0.0306 0.0307 67,126 -0.01(-17.03%)
Nov 06, 2015 0.0369 0.0370 0.0350 0.0370 576,346 -0.00(-4.88%)
Nov 05, 2015 0.0380 0.0390 0.0357 0.0389 66,682 +0.00(+2.37%)
Nov 04, 2015 0.0400 0.0400 0.0361 0.0380 97,400 +0.01(+20.63%)
Nov 03, 2015 0.0440 0.0440 0.0315 0.0315 314,100 -0.01(-26.74%)
Nov 02, 2015 0.0400 0.0439 0.0400 0.0430 131,189 +0.00(+7.50%)
Oct 30, 2015 0.0410 0.0415 0.0400 0.0400 154,515 -0.00(-2.44%)
Oct 29, 2015 0.0450 0.0450 0.0410 0.0410 165,257 -0.01(-12.58%)
Oct 28, 2015 0.0439 0.0469 0.0411 0.0469 169,870 +0.00(+7.82%)
Oct 27, 2015 0.0450 0.0480 0.0420 0.0435 153,765 -0.00(-9.38%)
Oct 26, 2015 0.0420 0.0480 0.0420 0.0480 161,200 +0.00(+2.13%)
Oct 23, 2015 0.0489 0.0490 0.0423 0.0470 143,183 -0.00(-2.08%)
Oct 22, 2015 0.0470 0.0486 0.0450 0.0480 106,835 -0.00(-4.00%)
Oct 21, 2015 0.0440 0.0500 0.0440 0.0500 127,204 +0.01(+11.11%)
Oct 20, 2015 0.0479 0.0479 0.0430 0.0450 137,910 -0.00(-8.16%)
Oct 19, 2015 0.0421 0.0549 0.0420 0.0490 243,525 +0.00(+2.08%)
Oct 16, 2015 0.0530 0.0530 0.0400 0.0480 504,095 -0.01(-12.89%)
Oct 15, 2015 0.0569 0.0600 0.0550 0.0551 91,000 -0.00(-3.16%)
Oct 14, 2015 0.0570 0.0583 0.0526 0.0569 143,615 -0.00(-5.17%)
Oct 13, 2015 0.0525 0.0600 0.0525 0.0600 446,381 +0.01(+14.07%)
Oct 12, 2015 0.0563 0.0600 0.0526 0.0526 23,900 +0.00(+3.14%)
Oct 09, 2015 0.0401 0.0600 0.0401 0.0510 152,471 +0.00(+2.00%)
Oct 08, 2015 0.0500 0.0695 0.0500 0.0500 113,084 +0.00(+0.00%)
Oct 07, 2015 0.0501 0.0670 0.0500 0.0500 300,756 -0.00(-5.66%)
Oct 06, 2015 0.0585 0.0700 0.0501 0.0530 491,035 -0.02(-29.33%)
Oct 05, 2015 0.0601 0.0850 0.0601 0.0750 75,182 -0.01(-10.71%)
Oct 02, 2015 0.0889 0.0889 0.0770 0.0840 115,982 -0.00(-4.44%)
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.