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 (%)
Feb 28, 2018 1.400 1.400 1.230 1.260 78,180 -0.14(-10.00%)
Feb 27, 2018 1.445 1.530 1.380 1.400 70,075 -0.11(-7.28%)
Feb 26, 2018 1.500 1.530 1.458 1.510 147,418 -0.02(-1.31%)
Feb 23, 2018 1.530 1.530 1.470 1.530 26,393 -0.02(-1.29%)
Feb 22, 2018 1.515 1.570 1.507 1.550 23,378 +0.00(+0.00%)
Feb 21, 2018 1.515 1.550 1.510 1.550 18,016 +0.02(+1.31%)
Feb 20, 2018 1.550 1.590 1.520 1.530 21,855 -0.02(-1.29%)
Feb 16, 2018 1.550 1.550 1.550 0 +0.01(+0.65%)
Feb 15, 2018 1.550 1.600 1.470 1.540 92,346 -0.03(-1.91%)
Feb 14, 2018 1.520 1.580 1.510 1.570 49,003 +0.06(+3.97%)
Feb 13, 2018 1.530 1.580 1.480 1.510 103,532 -0.04(-2.89%)
Feb 12, 2018 1.615 1.660 1.520 1.555 71,325 -0.03(-1.58%)
Feb 09, 2018 1.615 1.641 1.550 1.580 52,288 -0.04(-2.47%)
Feb 08, 2018 1.650 1.600 1.620 62,319 -0.03(-1.82%)
Feb 07, 2018 1.600 1.650 1.555 1.650 157,154 +0.07(+4.43%)
Feb 06, 2018 1.580 1.580 1.520 1.580 59,096 +0.01(+0.64%)
Feb 05, 2018 1.500 1.580 1.500 1.570 126,805 +0.02(+1.29%)
Feb 02, 2018 1.640 1.640 1.500 1.550 240,769 -0.09(-5.49%)
Feb 01, 2018 1.760 1.760 1.610 1.640 81,848 -0.12(-6.82%)
Jan 31, 2018 1.675 1.780 1.665 1.760 64,628 +0.01(+0.57%)
Jan 30, 2018 1.700 1.700 1.550 1.750 144,833 +0.03(+1.74%)
Jan 29, 2018 1.780 1.800 1.700 1.720 110,001 -0.10(-5.49%)
Jan 26, 2018 1.740 1.850 1.700 1.820 128,595 +0.02(+1.11%)
Jan 25, 2018 1.910 1.930 1.730 1.800 134,567 -0.09(-4.76%)
Jan 24, 2018 1.890 1.900 1.730 1.890 173,986 +0.11(+6.18%)
Jan 23, 2018 1.730 1.730 1.680 1.780 154,336 +0.08(+5.01%)
Jan 22, 2018 1.620 1.720 1.580 1.695 140,911 +0.07(+4.63%)
Jan 19, 2018 1.675 1.700 1.550 1.620 50,437 -0.03(-1.82%)
Jan 18, 2018 1.735 1.780 1.510 1.650 102,198 -0.07(-4.07%)
Jan 17, 2018 1.780 1.890 1.620 1.720 191,543 -0.15(-8.02%)
Jan 16, 2018 1.400 1.870 1.400 1.870 263,334 +0.39(+26.35%)
Jan 12, 2018 1.480 1.480 1.480 0 -0.25(-14.45%)
Jan 11, 2018 2.020 2.090 1.830 1.730 366,176 -0.26(-13.07%)
Jan 10, 2018 2.170 2.200 1.910 1.990 246,740 -0.16(-7.44%)
Jan 09, 2018 2.045 2.230 2.040 2.150 325,893 +0.14(+6.97%)
Jan 08, 2018 1.750 2.280 1.700 2.010 542,454 +0.31(+18.24%)
Jan 05, 2018 1.660 1.700 1.080 1.700 613,343 +0.00(+0.00%)
Jan 04, 2018 2.500 2.500 1.320 1.700 1,228,341 -0.80(-32.00%)
Jan 03, 2018 2.235 2.500 2.200 2.500 486,520 +0.30(+13.64%)
Jan 02, 2018 2.120 2.250 2.100 2.200 431,517 +0.20(+10.00%)
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%)
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.