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 (%)
Mar 28, 2013 0.0750 0.0750 0.0690 0.0690 13,520 -0.01(-8.00%)
Mar 27, 2013 0.0750 0.0750 0.0750 0.0750 70,000 +0.01(+8.70%)
Mar 26, 2013 0.0750 0.0750 0.0660 0.0690 34,291 +0.00(+5.99%)
Mar 25, 2013 0.0650 0.0660 0.0650 0.0651 24,500 -0.00(-7.00%)
Mar 22, 2013 0.0650 0.0700 0.0570 0.0700 138,934 +0.01(+22.81%)
Mar 21, 2013 0.0576 0.0600 0.0570 0.0570 28,800 -0.01(-18.57%)
Mar 20, 2013 0.0550 0.0700 0.0540 0.0700 458,253 +0.01(+16.67%)
Mar 19, 2013 0.0650 0.0650 0.0600 0.0600 698,900 -0.00(-3.23%)
Mar 18, 2013 0.0637 0.0650 0.0600 0.0620 232,234 -0.00(-4.62%)
Mar 15, 2013 0.0643 0.0700 0.0610 0.0650 557,331 -0.00(-1.52%)
Mar 14, 2013 0.0700 0.0700 0.0650 0.0660 119,558 -0.00(-5.71%)
Mar 13, 2013 0.0730 0.0730 0.0650 0.0700 106,324 +0.00(+0.00%)
Mar 12, 2013 0.0710 0.0800 0.0650 0.0700 473,308 -0.00(-6.67%)
Mar 11, 2013 0.0721 0.0750 0.0710 0.0750 34,100 +0.00(+0.00%)
Mar 08, 2013 0.0721 0.0750 0.0721 0.0750 348,318 +0.00(+4.02%)
Mar 07, 2013 0.0721 0.0740 0.0721 0.0721 37,164 -0.00(-2.57%)
Mar 06, 2013 0.0721 0.0740 0.0721 0.0740 6,462 +0.00(+2.64%)
Mar 05, 2013 0.0721 0.0750 0.0721 0.0721 160,506 +0.00(+0.00%)
Mar 04, 2013 0.0720 0.0721 0.0720 0.0721 13,427 -0.00(-3.87%)
Mar 01, 2013 0.0750 0.0800 0.0711 0.0750 176,785 +0.00(+0.00%)
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%)
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.