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 (%)
Feb 28, 2013 0.0799 0.0800 0.0750 0.0750 49,000 -0.00(-1.57%)
Feb 27, 2013 0.0800 0.0800 0.0762 0.0762 85,960 -0.00(-4.75%)
Feb 26, 2013 0.0770 0.0850 0.0770 0.0800 45,533 +0.00(+0.00%)
Feb 22, 2013 0.0763 0.0850 0.0763 0.0800 31,283 -0.01(-5.88%)
Feb 21, 2013 0.0762 0.0850 0.0762 0.0850 21,235 +0.01(+8.97%)
Feb 20, 2013 0.0830 0.0870 0.0761 0.0780 75,242 -0.01(-6.02%)
Feb 19, 2013 0.0850 0.0870 0.0830 0.0830 187,784 -0.00(-4.60%)
Feb 15, 2013 0.0850 0.0870 0.0780 0.0870 295,600 +0.00(+2.35%)
Feb 14, 2013 0.0800 0.0900 0.0800 0.0850 234,650 +0.01(+8.97%)
Feb 13, 2013 0.0800 0.0850 0.0780 0.0780 18,018 +0.00(+0.00%)
Feb 12, 2013 0.0780 0.0780 0.0780 0.0780 15,008 +0.00(+0.00%)
Feb 11, 2013 0.0810 0.0850 0.0780 0.0780 223,176 -0.00(-3.70%)
Feb 08, 2013 0.0800 0.0810 0.0800 0.0810 3,900 +0.00(+1.25%)
Feb 07, 2013 0.0900 0.0900 0.0800 0.0800 86,275 -0.01(-5.88%)
Feb 06, 2013 0.0850 0.0850 0.0850 0.0850 3,300 +0.00(+0.00%)
Feb 04, 2013 0.0850 0.0900 0.0850 0.0850 135,790 +0.00(+0.00%)
Feb 01, 2013 0.0900 0.0900 0.0810 0.0850 36,600 -0.00(-5.56%)
Jan 31, 2013 0.0850 0.0900 0.0801 0.0900 85,941 +0.00(+5.88%)
Jan 30, 2013 0.0800 0.0850 0.0800 0.0850 7,500 -0.00(-5.56%)
Jan 29, 2013 0.0900 0.0900 0.0750 0.0900 97,194 +0.00(+5.88%)
Jan 28, 2013 0.0750 0.0850 0.0750 0.0850 260,671 +0.01(+13.33%)
Jan 25, 2013 0.0900 0.0900 0.0700 0.0750 398,420 -0.01(-16.67%)
Jan 24, 2013 0.0825 0.0900 0.0800 0.0900 147,957 +0.01(+8.43%)
Jan 23, 2013 0.0835 0.0835 0.0700 0.0830 255,153 -0.00(-0.60%)
Jan 22, 2013 0.0765 0.0837 0.0765 0.0835 4,700 -0.00(-0.60%)
Jan 18, 2013 0.0840 0.0840 0.0840 0.0840 3,475 -0.00(-1.18%)
Jan 17, 2013 0.0800 0.0850 0.0764 0.0850 20,975 +0.00(+0.00%)
Jan 16, 2013 0.0766 0.0850 0.0762 0.0850 9,486 +0.00(+0.00%)
Jan 15, 2013 0.0950 0.0950 0.0800 0.0850 322,662 -0.01(-10.53%)
Jan 14, 2013 0.0900 0.1000 0.0890 0.0950 112,164 +0.01(+5.56%)
Jan 12, 2013 0.0910 0.1000 0.0850 0.0900 11,318 +0.00(+0.00%)
Jan 11, 2013 0.0910 0.1000 0.0850 0.0900 11,318 -0.00(-1.10%)
Jan 10, 2013 0.0910 0.0910 0.0910 0.0910 31,010 +0.00(+0.00%)
Jan 09, 2013 0.0900 0.0990 0.0750 0.0910 258,564 +0.00(+1.11%)
Jan 08, 2013 0.0800 0.0900 0.0800 0.0900 8,500 +0.00(+0.00%)
Jan 07, 2013 0.0900 0.0900 0.0800 0.0900 270,227 -0.01(-5.26%)
Jan 04, 2013 0.0950 0.0950 0.0900 0.0950 33,373 +0.00(+0.00%)
Jan 03, 2013 0.1100 0.1100 0.0900 0.0950 221,405 -0.01(-13.64%)
Jan 02, 2013 0.1100 0.1100 0.1000 0.1100 15,075 +0.01(+10.00%)
Dec 31, 2012 0.1200 0.1200 0.0950 0.1000 99,640 +0.00(+1.01%)
Dec 28, 2012 0.1000 0.1150 0.0960 0.0990 59,720 -0.02(-13.91%)
Dec 27, 2012 0.0900 0.1150 0.0900 0.1150 46,505 +0.03(+27.78%)
Dec 26, 2012 0.0900 0.1200 0.0900 0.0900 210,768 -0.01(-10.00%)
Dec 24, 2012 0.1000 0.1000 0.1000 0.1000 37,699 +0.00(+0.00%)
Dec 21, 2012 0.0903 0.1000 0.0900 0.1000 30,132 +0.00(+0.00%)
Dec 20, 2012 0.0900 0.1000 0.0900 0.1000 22,424 +0.00(+0.00%)
Dec 19, 2012 0.1200 0.1200 0.0812 0.1000 224,063 -0.02(-16.67%)
Dec 18, 2012 0.0845 0.1281 0.0710 0.1200 545,050 +0.04(+42.01%)
Dec 17, 2012 0.0800 0.0845 0.0800 0.0845 34,830 +0.00(+5.63%)
Dec 14, 2012 0.0850 0.0950 0.0800 0.0800 248,499 -0.01(-5.99%)
Dec 13, 2012 0.0900 0.0900 0.0850 0.0851 10,775 -0.00(-5.44%)
Dec 12, 2012 0.1050 0.1050 0.0850 0.0900 183,589 -0.01(-14.29%)
Dec 11, 2012 0.0900 0.1099 0.0900 0.1050 276,851 +0.01(+16.67%)
Dec 10, 2012 0.1050 0.1100 0.0900 0.0900 264,135 -0.01(-14.29%)
Dec 07, 2012 0.0995 0.1050 0.0950 0.1050 63,800 +0.01(+12.90%)
Dec 06, 2012 0.0925 0.0995 0.0901 0.0930 16,900 -0.00(-2.11%)
Dec 05, 2012 0.0995 0.0995 0.0925 0.0950 61,061 -0.00(-4.52%)
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.