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 29, 2016 0.0200 0.0269 0.0200 0.0220 70,676 +0.00(+10.00%)
Feb 26, 2016 0.0200 0.0200 0.0200 0.0200 3,000 +0.01(+33.33%)
Feb 25, 2016 0.0150 0.0150 0.0150 0.0150 3,500 +0.00(+0.00%)
Feb 24, 2016 0.0155 0.0155 0.0150 0.0150 200 +0.00(+0.00%)
Feb 23, 2016 0.0150 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Feb 22, 2016 0.0137 0.0150 0.0137 0.0150 24,300 +0.00(+8.70%)
Feb 19, 2016 0.0140 0.0140 0.0138 0.0138 32,000 -0.01(-31.00%)
Feb 18, 2016 0.0180 0.0200 0.0143 0.0200 40,750 +0.01(+42.86%)
Feb 17, 2016 0.0200 0.0200 0.0140 0.0140 155,400 -0.00(-18.13%)
Feb 16, 2016 0.0171 0.0171 0.0171 0.0171 10,000 +0.00(+0.00%)
Feb 12, 2016 0.0171 0.0171 0.0171 0 -0.00(-14.50%)
Feb 11, 2016 0.0180 0.0200 0.0180 0.0200 51,927 +0.00(+17.65%)
Feb 10, 2016 0.0170 0.0170 0.0170 0.0170 100 +0.00(+3.66%)
Feb 09, 2016 0.0160 0.0200 0.0160 0.0164 18,162 -0.00(-18.00%)
Feb 08, 2016 0.0150 0.0200 0.0150 0.0200 123,600 +0.01(+45.99%)
Feb 05, 2016 0.0135 0.0137 0.0135 0.0137 3,261 -0.01(-27.89%)
Feb 04, 2016 0.0190 0.0200 0.0130 0.0190 55,500 +0.00(+0.00%)
Feb 03, 2016 0.0161 0.0190 0.0161 0.0190 5,500 -0.00(-5.00%)
Feb 02, 2016 0.0200 0.0200 0.0190 0.0200 167,424 +0.00(+31.58%)
Feb 01, 2016 0.0200 0.0200 0.0152 0.0152 5,250 -0.00(-24.00%)
Jan 29, 2016 0.0180 0.0200 0.0130 0.0200 41,740 +0.00(+5.26%)
Jan 28, 2016 0.0220 0.0220 0.0190 0.0190 5,000 +0.00(+2.26%)
Jan 26, 2016 0.0186 0.0186 0.0186 0 -0.01(-25.68%)
Jan 25, 2016 0.0243 0.0250 0.0243 0.0250 35,000 +0.01(+25.00%)
Jan 22, 2016 0.0181 0.0200 0.0180 0.0200 20,165 +0.00(+10.50%)
Jan 21, 2016 0.0200 0.0200 0.0181 0.0181 33,150 -0.00(-9.50%)
Jan 20, 2016 0.0240 0.0292 0.0140 0.0200 691,191 -0.01(-28.32%)
Jan 19, 2016 0.0230 0.0280 0.0202 0.0279 35,900 +0.01(+32.86%)
Jan 15, 2016 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Jan 14, 2016 0.0180 0.0200 0.0180 0.0200 7,500 +0.00(+11.11%)
Jan 13, 2016 0.0161 0.0180 0.0161 0.0180 3,065 -0.00(-4.26%)
Jan 12, 2016 0.0238 0.0279 0.0188 0.0188 108,316 -0.01(-21.01%)
Jan 11, 2016 0.0280 0.0280 0.0169 0.0238 307,641 -0.00(-12.82%)
Jan 08, 2016 0.0270 0.0273 0.0270 0.0273 11,400 +0.00(+1.11%)
Jan 07, 2016 0.0270 0.0270 0.0270 0.0270 8,715 +0.00(+0.00%)
Jan 06, 2016 0.0240 0.0269 0.0240 0.0270 31,270 -0.00(-9.70%)
Jan 05, 2016 0.0299 0.0299 0.0299 0.0299 1,100 +0.01(+24.58%)
Jan 04, 2016 0.0250 0.0264 0.0215 0.0240 86,512 -0.00(-9.09%)
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%)
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.