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 (%)
Mar 31, 2015 0.4625 0.4650 0.3900 0.4300 52,395 -0.02(-4.42%)
Mar 30, 2015 0.3851 0.4500 0.3801 0.4499 104,722 +0.06(+15.36%)
Mar 27, 2015 0.4000 0.4400 0.3610 0.3900 108,500 -0.01(-2.50%)
Mar 26, 2015 0.4100 0.4100 0.3701 0.4000 34,714 -0.01(-2.44%)
Mar 25, 2015 0.3675 0.4100 0.3600 0.4100 31,499 +0.00(+0.00%)
Mar 24, 2015 0.4300 0.4300 0.3900 0.4100 96,026 -0.02(-4.65%)
Mar 23, 2015 0.4000 0.4300 0.4000 0.4300 30,964 +0.01(+2.38%)
Mar 20, 2015 0.4400 0.4500 0.3500 0.4200 86,734 -0.01(-2.33%)
Mar 19, 2015 0.3600 0.4500 0.2800 0.4300 66,463 +0.06(+16.22%)
Mar 18, 2015 0.2000 0.4500 0.2000 0.3700 219,878 +0.08(+27.59%)
Mar 17, 2015 0.4100 0.4100 0.2570 0.2900 322,531 -0.14(-32.56%)
Mar 16, 2015 0.5200 0.5200 0.3550 0.4300 77,867 -0.07(-14.00%)
Mar 13, 2015 0.5100 0.5500 0.4275 0.5000 94,325 -0.05(-9.09%)
Mar 12, 2015 0.5500 0.5800 0.4550 0.5500 80,333 -0.03(-5.17%)
Mar 11, 2015 0.6000 0.6000 0.5500 0.5800 34,003 -0.02(-3.33%)
Mar 10, 2015 0.5501 0.6000 0.5501 0.6000 22,192 +0.00(+0.00%)
Mar 09, 2015 0.6000 0.6000 0.5500 0.6000 68,392 +0.00(+0.00%)
Mar 06, 2015 0.5300 0.6600 0.4750 0.6000 105,039 -0.07(-10.45%)
Mar 05, 2015 0.7300 0.7400 0.4550 0.6700 297,025 -0.06(-8.23%)
Mar 04, 2015 0.7350 0.7250 0.7301 117,679 -0.00(-0.67%)
Mar 03, 2015 0.7700 0.7700 0.7300 0.7350 83,076 -0.03(-4.54%)
Mar 02, 2015 0.7700 0.7900 0.7400 0.7700 112,574 -0.02(-2.53%)
Feb 27, 2015 0.7650 0.7900 0.7400 0.7900 76,868 +0.00(+0.00%)
Feb 26, 2015 0.7900 0.8100 0.7900 0.7900 67,625 +0.00(+0.00%)
Feb 25, 2015 0.7800 0.8100 0.7610 0.7900 54,917 +0.02(+2.60%)
Feb 24, 2015 0.7950 0.8100 0.7500 0.7700 55,834 -0.03(-3.14%)
Feb 23, 2015 0.8000 0.8000 0.7600 0.7950 33,875 +0.03(+3.25%)
Feb 20, 2015 0.7900 0.8150 0.7600 0.7700 89,376 -0.02(-2.47%)
Feb 19, 2015 0.8100 0.8200 0.7800 0.7895 106,427 -0.01(-1.31%)
Feb 18, 2015 0.7900 0.8300 0.7500 0.8000 158,658 +0.01(+1.27%)
Feb 17, 2015 0.8200 0.8200 0.7500 0.7900 59,896 -0.03(-3.66%)
Feb 13, 2015 0.8200 0.8200 0.8200 0 -0.01(-0.61%)
Feb 12, 2015 0.7950 0.8250 0.7400 0.8250 126,817 +0.02(+3.12%)
Feb 11, 2015 0.7500 0.8200 0.7400 0.8000 121,176 +0.01(+1.27%)
Feb 10, 2015 0.7350 0.9500 0.7300 0.7900 459,304 +0.05(+6.76%)
Feb 09, 2015 0.8300 0.8300 0.6950 0.7400 133,457 -0.02(-2.57%)
Feb 06, 2015 0.8100 0.8300 0.7000 0.7595 67,316 +0.01(+1.27%)
Feb 05, 2015 0.7950 0.7950 0.5600 0.7500 256,793 -0.05(-6.25%)
Feb 04, 2015 0.9325 0.9890 0.6000 0.8000 455,767 -0.19(-19.11%)
Feb 03, 2015 1.000 1.005 0.9210 0.9890 192,456 -0.01(-1.10%)
Feb 02, 2015 0.9925 1.000 0.9300 1.000 97,643 +0.02(+2.04%)
Jan 30, 2015 1.000 1.000 0.9200 0.9800 163,277 -0.01(-1.01%)
Jan 29, 2015 0.9500 1.020 0.9300 0.9900 260,597 +0.04(+4.23%)
Jan 28, 2015 0.9200 0.9700 0.8200 0.9498 218,932 +0.05(+5.53%)
Jan 27, 2015 0.9450 1.050 0.7750 0.9000 810,391 -0.02(-2.17%)
Jan 26, 2015 0.8200 0.9500 0.8100 0.9200 309,380 +0.11(+13.58%)
Jan 23, 2015 0.7400 0.8300 0.7100 0.8100 164,495 +0.07(+9.46%)
Jan 22, 2015 0.7300 0.7500 0.7010 0.7400 128,619 +0.01(+1.37%)
Jan 21, 2015 0.7450 0.7600 0.7150 0.7300 145,918 -0.01(-1.35%)
Jan 20, 2015 0.7000 0.7600 0.7000 0.7400 392,334 +0.05(+7.25%)
Jan 16, 2015 0.6900 0.6900 0.6900 0 +0.11(+18.97%)
Jan 15, 2015 0.5700 0.5850 0.5400 0.5800 121,790 +0.01(+1.75%)
Jan 14, 2015 0.5100 0.5700 0.5100 0.5700 146,590 +0.05(+9.62%)
Jan 13, 2015 0.5200 0 -0.02(-3.53%)
Jan 12, 2015 0.5500 0.5600 0.5000 0.5390 124,924 +0.02(+3.65%)
Jan 09, 2015 0.5450 0.5500 0.4700 0.5200 201,673 -0.03(-5.45%)
Jan 08, 2015 0.4500 0.5800 0.4100 0.5500 344,373 +0.08(+17.27%)
Jan 07, 2015 0.7000 0.7100 0.4020 0.4690 675,516 -0.25(-34.86%)
Jan 06, 2015 0.5475 0.7300 0.5475 0.7200 675,080 +0.17(+31.15%)
Jan 05, 2015 0.4320 0.5700 0.4300 0.5490 445,836 +0.12(+28.57%)
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.