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, 2022 0.0290 0.0300 0.0280 0.0300 3,787 +0.00(+0.00%)
Feb 25, 2022 0.0280 0.0300 0.0280 0.0300 10,090 +0.00(+0.67%)
Feb 24, 2022 0.0290 0.0329 0.0290 0.0298 27,779 +0.00(+1.02%)
Feb 23, 2022 0.0335 0.0340 0.0270 0.0295 498,269 -0.01(-15.71%)
Feb 22, 2022 0.0430 0.0430 0.0370 0.0350 403,296 -0.01(-20.45%)
Feb 18, 2022 0.0440 0 -0.00(-6.38%)
Feb 17, 2022 0.0425 0.0470 0.0425 0.0470 4,705 -0.00(-0.42%)
Feb 16, 2022 0.0425 0.0472 0.0425 0.0472 1,910 +0.00(+0.00%)
Feb 15, 2022 0.0425 0.0474 0.0425 0.0472 12,445 +0.00(+4.89%)
Feb 14, 2022 0.0474 0.0474 0.0425 0.0450 31,894 -0.00(-5.06%)
Feb 11, 2022 0.0450 0.0474 0.0425 0.0474 6,103 +0.00(+5.33%)
Feb 10, 2022 0.0450 0.0472 0.0425 0.0450 31,492 -0.00(-4.66%)
Feb 09, 2022 0.0430 0.0472 0.0430 0.0472 15,465 +0.00(+0.00%)
Feb 08, 2022 0.0486 0.0486 0.0376 0.0472 480,903 +0.00(+4.89%)
Feb 07, 2022 0.0550 0.0550 0.0420 0.0450 223,074 -0.01(-19.64%)
Feb 04, 2022 0.0570 0.0570 0.0520 0.0560 528,330 +0.00(+5.66%)
Feb 03, 2022 0.0530 0.0530 3,882 -0.00(-5.02%)
Feb 02, 2022 0.0545 0.0558 0.0520 0.0558 3,590 +0.00(+0.00%)
Feb 01, 2022 0.0545 0.0567 0.0545 0.0558 1,418 +0.00(+2.39%)
Jan 31, 2022 0.0520 0.0545 0.0520 0.0545 1,850 +0.00(+4.81%)
Jan 28, 2022 0.0520 0.0545 0.0520 0.0520 27,270 +0.00(+0.00%)
Jan 27, 2022 0.0570 0.0570 0.0520 0.0520 3,965 +0.00(+0.00%)
Jan 26, 2022 0.0545 0.0545 0.0520 0.0520 11,417 -0.00(-4.59%)
Jan 25, 2022 0.0563 0.0570 0.0520 0.0545 20,166 +0.00(+2.25%)
Jan 24, 2022 0.0570 0.0570 0.0520 0.0533 90,690 -0.00(-4.82%)
Jan 21, 2022 0.0550 0.0570 0.0550 0.0560 11,242 +0.00(+1.63%)
Jan 20, 2022 0.0540 0.0570 0.0540 0.0551 40,139 -0.00(-0.72%)
Jan 19, 2022 0.0540 0.0570 0.0540 0.0555 15,661 -0.00(-2.29%)
Jan 18, 2022 0.0570 0.0570 0.0540 0.0568 10,648 -0.00(-0.35%)
Jan 14, 2022 0.0570 0 +0.00(+5.36%)
Jan 13, 2022 0.0550 0.0568 0.0541 0.0541 8,515 -0.00(-4.75%)
Jan 12, 2022 0.0570 0.0570 0.0550 0.0568 24,788 +0.00(+2.34%)
Jan 11, 2022 0.0570 0.0570 0.0540 0.0555 7,540 +0.00(+1.28%)
Jan 10, 2022 0.0540 0.0570 0.0540 0.0548 28,302 -0.00(-8.36%)
Jan 07, 2022 0.0540 0.0598 0.0540 0.0598 41,204 +0.00(+0.00%)
Jan 06, 2022 0.0600 0.0600 0.0540 0.0598 10,204 +0.00(+0.00%)
Jan 05, 2022 0.0610 0.0610 0.0540 0.0598 19,878 -0.00(-1.97%)
Jan 04, 2022 0.0545 0.0610 0.0452 0.0610 64,423 +0.01(+12.13%)
Jan 03, 2022 0.0500 0.0545 0.0451 0.0544 73,278 +0.01(+20.89%)
Dec 31, 2021 0.0456 0.0500 0.0430 0.0450 47,828 -0.00(-6.83%)
Dec 30, 2021 0.0550 0.0550 0.0306 0.0483 89,628 -0.00(-8.00%)
Dec 29, 2021 0.0501 0.0575 0.0500 0.0525 103,284 +0.00(+4.79%)
Dec 28, 2021 0.0470 0.0575 0.0470 0.0501 60,294 +0.00(+11.09%)
Dec 27, 2021 0.0500 0.0540 0.0451 0.0451 41,595 -0.00(-9.80%)
Dec 23, 2021 0.0411 0.0547 0.0410 0.0500 40,051 +0.01(+15.74%)
Dec 22, 2021 0.0419 0.0590 0.0400 0.0432 102,397 +0.00(+4.10%)
Dec 21, 2021 0.0390 0.0470 0.0390 0.0415 66,315 +0.01(+15.28%)
Dec 20, 2021 0.0415 0.0448 0.0350 0.0360 424,532 -0.01(-16.86%)
Dec 17, 2021 0.0455 0.0490 0.0415 0.0433 78,630 -0.00(-4.84%)
Dec 16, 2021 0.0420 0.0600 0.0420 0.0455 74,147 +0.00(+1.11%)
Dec 15, 2021 0.0511 0.0500 0.0390 0.0450 388,782 -0.01(-18.18%)
Dec 14, 2021 0.0566 0.0566 0.0510 0.0550 6,449 +0.00(+1.85%)
Dec 13, 2021 0.0570 0.0630 0.0540 0.0540 25,131 -0.00(-0.92%)
Dec 10, 2021 0.0565 0.0630 0.0545 0.0545 38,074 +0.00(+0.93%)
Dec 09, 2021 0.0627 0.0627 0.0540 0.0540 43,907 -0.01(-9.24%)
Dec 08, 2021 0.0559 0.0595 0.0540 0.0595 29,892 +0.00(+8.18%)
Dec 07, 2021 0.0660 0.0660 0.0540 0.0550 69,106 -0.00(-3.51%)
Dec 06, 2021 0.0588 0.0648 0.0560 0.0570 84,669 -0.01(-12.04%)
Dec 03, 2021 0.0625 0.0648 0.0580 0.0648 24,663 +0.00(+0.00%)
Dec 02, 2021 0.0650 0.0650 0.0580 0.0648 59,344 -0.00(-1.82%)
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.