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 31, 2021 0.0109 0.0118 0.0087 0.0087 317,471 -0.00(-3.33%)
Mar 30, 2021 0.0091 0.0109 0.0090 0.0090 345,229 -0.00(-1.10%)
Mar 29, 2021 0.0127 0.0127 0.0091 0.0091 25,500 -0.00(-17.27%)
Mar 26, 2021 0.0130 0.0130 0.0091 0.0110 77,900 -0.00(-15.38%)
Mar 25, 2021 0.0130 0.0130 0.0090 0.0130 257,814 +0.00(+44.44%)
Mar 24, 2021 0.0119 0.0119 0.0090 0.0090 164,040 -0.00(-5.26%)
Mar 23, 2021 0.0085 0.0150 0.0085 0.0095 35,314 +0.00(+4.40%)
Mar 22, 2021 0.0200 0.0200 0.0091 0.0091 512,039 -0.00(-18.02%)
Mar 19, 2021 0.0108 0.0200 0.0094 0.0111 969,800 +0.00(+23.33%)
Mar 18, 2021 0.0109 0.0109 0.0090 0.0090 72,269 +0.00(+4.65%)
Mar 17, 2021 0.0109 0.0109 0.0085 0.0086 16,332 -0.00(-21.82%)
Mar 16, 2021 0.0090 0.0113 0.0080 0.0110 117,827 +0.00(+22.22%)
Mar 15, 2021 0.0090 0.0100 0.0080 0.0090 272,790 +0.00(+12.50%)
Mar 12, 2021 0.0073 0.0110 0.0073 0.0080 229,500 +0.00(+11.11%)
Mar 11, 2021 0.0080 0.0145 0.0071 0.0072 174,716 -0.00(-15.29%)
Mar 10, 2021 0.0089 0.0119 0.0062 0.0085 517,106 -0.00(-5.56%)
Mar 09, 2021 0.0150 0.0150 0.0089 0.0090 22,455 +0.00(+0.00%)
Mar 08, 2021 0.0130 0.0159 0.0088 0.0090 299,474 -0.00(-30.77%)
Mar 05, 2021 0.0088 0.0150 0.0088 0.0130 240,000 +0.00(+9.24%)
Mar 04, 2021 0.0138 0.0160 0.0088 0.0119 211,228 -0.00(-0.83%)
Mar 03, 2021 0.0109 0.0120 0.0100 0.0120 100,444 +0.00(+10.09%)
Mar 02, 2021 0.0088 0.0160 0.0088 0.0109 183,110 -0.00(-23.24%)
Mar 01, 2021 0.0160 0.0160 0.0096 0.0142 341,964 +0.00(+42.00%)
Feb 26, 2021 0.0200 0.0200 0.0090 0.0100 714,500 -0.01(-36.71%)
Feb 25, 2021 0.0220 0.0220 0.0140 0.0158 209,517 -0.01(-29.15%)
Feb 24, 2021 0.0249 0.0249 0.0200 0.0223 339,143 +0.00(+1.36%)
Feb 23, 2021 0.0300 0.0311 0.0190 0.0220 486,516 -0.01(-26.67%)
Feb 22, 2021 0.0290 0.0300 0.0250 0.0300 491,384 +0.00(+0.00%)
Feb 19, 2021 0.0300 0.0300 0.0250 0.0300 557,600 +0.00(+11.11%)
Feb 18, 2021 0.0300 0.0300 0.0200 0.0270 667,836 -0.00(-3.57%)
Feb 17, 2021 0.0230 0.0300 0.0200 0.0280 774,972 +0.00(+18.14%)
Feb 16, 2021 0.0225 0.0350 0.0200 0.0237 1,729,000 +0.00(+3.04%)
Feb 12, 2021 0.0158 0.0250 0.0130 0.0230 1,549,700 +0.01(+76.92%)
Feb 11, 2021 0.0120 0.0158 0.0110 0.0130 1,493,615 +0.00(+8.33%)
Feb 10, 2021 0.0099 0.0120 0.0086 0.0120 1,994,401 +0.00(+39.53%)
Feb 09, 2021 0.0085 0.0095 0.0064 0.0086 1,042,622 +0.00(+1.18%)
Feb 08, 2021 0.0070 0.0094 0.0065 0.0085 777,348 -0.00(-4.49%)
Feb 05, 2021 0.0090 0.0090 0.0071 0.0089 551,100 +0.00(+27.14%)
Feb 04, 2021 0.0085 0.0090 0.0065 0.0070 383,580 -0.00(-22.22%)
Feb 03, 2021 0.0099 0.0099 0.0075 0.0090 300,404 +0.00(+28.57%)
Feb 02, 2021 0.0065 0.0090 0.0065 0.0070 528,656 -0.00(-26.32%)
Feb 01, 2021 0.0075 0.0097 0.0075 0.0095 746,050 +0.00(+18.75%)
Jan 29, 2021 0.0079 0.0100 0.0059 0.0080 1,476,100 -0.00(-5.88%)
Jan 28, 2021 0.0059 0.0120 0.0059 0.0085 1,213,731 +0.00(+21.43%)
Jan 27, 2021 0.0068 0.0082 0.0059 0.0070 171,100 -0.00(-4.11%)
Jan 26, 2021 0.0060 0.0074 0.0060 0.0073 645,481 +0.00(+12.31%)
Jan 25, 2021 0.0069 0.0070 0.0051 0.0065 750,262 +0.00(+18.18%)
Jan 22, 2021 0.0052 0.0065 0.0052 0.0055 1,222,100 +0.00(+5.77%)
Jan 21, 2021 0.0055 0.0055 0.0049 0.0052 61,160 -0.00(-5.45%)
Jan 20, 2021 0.0054 0.0060 0.0049 0.0055 289,262 +0.00(+12.24%)
Jan 19, 2021 0.0055 0.0055 0.0045 0.0049 172,656 -0.00(-10.91%)
Jan 15, 2021 0.0053 0.0065 0.0040 0.0055 539,100 +0.00(+3.77%)
Jan 14, 2021 0.0039 0.0053 0.0039 0.0053 184,456 +0.00(+35.90%)
Jan 13, 2021 0.0055 0.0055 0.0039 0.0039 42,135 -0.00(-32.76%)
Jan 12, 2021 0.0049 0.0077 0.0048 0.0058 883,800 +0.00(+48.72%)
Jan 11, 2021 0.0049 0.0050 0.0033 0.0039 135,059 -0.00(-20.41%)
Jan 08, 2021 0.0050 0.0050 0.0032 0.0049 244,100 -0.00(-2.00%)
Jan 07, 2021 0.0035 0.0050 0.0035 0.0050 357,184 +0.00(+42.86%)
Jan 06, 2021 0.0033 0.0048 0.0033 0.0035 86,846 -0.00(-27.08%)
Jan 05, 2021 0.0033 0.0048 0.0033 0.0048 691,612 +0.00(+45.45%)
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.