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, 2018 0.0075 0.0075 0.0050 0.0075 173,300 +0.00(+29.31%)
Dec 28, 2018 0.0027 0.0069 0.0027 0.0058 729,600 +0.00(+45.00%)
Dec 27, 2018 0.0040 0.0040 0.0040 0.0040 142,550 +0.00(+21.21%)
Dec 26, 2018 0.0027 0.0034 0.0027 0.0033 161,696 +0.00(+26.92%)
Dec 24, 2018 0.0021 0.0026 0.0021 0.0026 6,300 +0.00(+13.04%)
Dec 21, 2018 0.0030 0.0030 0.0023 0.0023 375,700 -0.00(-8.00%)
Dec 20, 2018 0.0031 0.0031 0.0025 0.0025 7,286 -0.00(-3.85%)
Dec 19, 2018 0.0026 0.0026 0.0026 0.0026 49,769 +0.00(+0.00%)
Dec 18, 2018 0.0032 0.0032 0.0026 0.0026 195,687 +0.00(+0.00%)
Dec 17, 2018 0.0026 0.0026 0.0026 0.0026 10,500 +0.00(+0.00%)
Dec 14, 2018 0.0026 0.0032 0.0026 0.0026 36,000 +0.00(+0.00%)
Dec 13, 2018 0.0025 0.0026 0.0025 0.0026 2,300 -0.00(-21.21%)
Dec 12, 2018 0.0033 0.0033 0.0033 0.0033 3,000 +0.00(+0.00%)
Dec 11, 2018 0.0026 0.0033 0.0026 0.0033 26,510 +0.00(+3.12%)
Dec 10, 2018 0.0026 0.0032 0.0026 0.0032 45,736 +0.00(+14.29%)
Dec 07, 2018 0.0035 0.0035 0.0028 0.0028 60,000 -0.00(-6.67%)
Dec 06, 2018 0.0026 0.0036 0.0026 0.0030 89,533 +0.00(+20.00%)
Dec 04, 2018 0.0043 0.0045 0.0025 0.0025 415,400 +0.00(+0.00%)
Dec 03, 2018 0.0035 0.0044 0.0025 0.0025 29,577 -0.00(-16.67%)
Nov 30, 2018 0.0040 0.0040 0.0030 0.0030 184,100 -0.00(-21.05%)
Nov 29, 2018 0.0037 0.0046 0.0038 111,000 +0.00(+11.76%)
Nov 28, 2018 0.0040 0.0040 0.0034 0.0034 7,260 +0.00(+0.00%)
Nov 27, 2018 0.0030 0.0039 0.0030 0.0034 101,300 -0.00(-27.66%)
Nov 26, 2018 0.0047 0.0047 0.0047 0.0047 6,000 +0.00(+0.00%)
Nov 23, 2018 0.0047 0.0047 0.0047 0.0047 7,000 +0.00(+38.24%)
Nov 21, 2018 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Nov 20, 2018 0.0051 0.0051 0.0035 0.0035 257,000 +0.00(+0.00%)
Nov 19, 2018 0.0035 0.0037 0.0035 0.0035 915 -0.00(-16.67%)
Nov 16, 2018 0.0047 0.0047 0.0042 0.0042 79,700 -0.00(-20.75%)
Nov 15, 2018 0.0053 0.0053 0.0053 0.0053 900 -0.00(-10.17%)
Nov 14, 2018 0.0032 0.0060 0.0032 0.0059 117,965 +0.00(+18.00%)
Nov 12, 2018 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Nov 09, 2018 0.0050 0.0050 0.0045 0.0045 5,100 -0.00(-8.16%)
Nov 07, 2018 0.0049 0.0049 0.0049 0 -0.00(-7.55%)
Nov 06, 2018 0.0065 0.0065 0.0044 0.0053 107,032 -0.00(-8.62%)
Nov 05, 2018 0.0051 0.0058 0.0051 0.0058 124,971 +0.00(+23.40%)
Nov 02, 2018 0.0052 0.0054 0.0034 0.0047 303,200 -0.00(-9.62%)
Nov 01, 2018 0.0051 0.0054 0.0051 0.0052 67,452 -0.00(-7.14%)
Oct 31, 2018 0.0061 0.0071 0.0025 0.0056 1,052,200 -0.00(-8.20%)
Oct 30, 2018 0.0069 0.0070 0.0061 0.0061 188,678 -0.00(-11.59%)
Oct 29, 2018 0.0069 0.0070 0.0069 0.0069 45,182 +0.00(+0.00%)
Oct 26, 2018 0.0079 0.0081 0.0062 0.0069 465,200 -0.00(-14.81%)
Oct 25, 2018 0.0073 0.0082 0.0073 0.0081 309,923 +0.00(+28.57%)
Oct 24, 2018 0.0079 0.0079 0.0063 0.0063 100,992 -0.00(-14.86%)
Oct 23, 2018 0.0080 0.0080 0.0067 0.0074 388,300 -0.00(-7.50%)
Oct 22, 2018 0.0077 0.0080 0.0075 0.0080 38,123 +0.00(+3.90%)
Oct 19, 2018 0.0080 0.0082 0.0074 0.0077 113,200 +0.00(+5.48%)
Oct 18, 2018 0.0082 0.0086 0.0073 0.0073 47,700 -0.00(-16.09%)
Oct 17, 2018 0.0078 0.0087 0.0078 0.0087 85,829 +0.00(+20.83%)
Oct 16, 2018 0.0090 0.0090 0.0072 0.0072 878,006 -0.00(-16.28%)
Oct 15, 2018 0.0080 0.0089 0.0080 0.0086 84,378 +0.00(+3.61%)
Oct 12, 2018 0.0090 0.0090 0.0083 0.0083 76,500 -0.00(-2.35%)
Oct 11, 2018 0.0074 0.0085 0.0069 0.0085 268,355 +0.00(+0.00%)
Oct 10, 2018 0.0085 0.0085 0.0078 0.0085 306,230 +0.00(+7.59%)
Oct 09, 2018 0.0100 0.0100 0.0079 0.0079 156,683 -0.00(-5.95%)
Oct 08, 2018 0.0091 0.0091 0.0075 0.0084 70,280 +0.00(+3.70%)
Oct 05, 2018 0.0099 0.0107 0.0081 0.0081 946,700 -0.00(-4.71%)
Oct 04, 2018 0.0099 0.0179 0.0080 0.0085 8,133,495 +0.00(+14.86%)
Oct 03, 2018 0.0061 0.0087 0.0061 0.0074 104,854 -0.00(-8.64%)
Oct 02, 2018 0.0080 0.0088 0.0069 0.0081 40,900 +0.00(+1.25%)
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.