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 (%)
May 30, 2014 0.1199 0.1300 0.1101 0.1250 56,600 +0.01(+4.25%)
May 29, 2014 0.1101 0.1299 0.1101 0.1199 10,099 +0.01(+8.90%)
May 28, 2014 0.1150 0.1250 0.1003 0.1101 94,338 -0.00(-0.09%)
May 27, 2014 0.1200 0.1300 0.1000 0.1102 114,205 -0.02(-15.23%)
May 23, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.42%)
May 22, 2014 0.1200 0.1200 0.1100 0.1199 42,500 +0.00(+0.00%)
May 21, 2014 0.1051 0.1299 0.1051 0.1199 59,263 -0.00(-0.08%)
May 20, 2014 0.1100 0.1200 0.1001 0.1200 109,536 +0.01(+9.09%)
May 19, 2014 0.0950 0.1100 0.0950 0.1100 48,250 +0.01(+15.79%)
May 16, 2014 0.0950 0.0950 0.0950 0.0950 1,300 +0.01(+12.83%)
May 15, 2014 0.0950 0.0950 0.0842 0.0842 4,250 -0.01(-11.37%)
May 14, 2014 0.0950 0.0950 0.0832 0.0950 28,451 +0.00(+0.00%)
May 13, 2014 0.0940 0.0950 0.0800 0.0950 60,700 +0.00(+0.00%)
May 12, 2014 0.0800 0.0950 0.0800 0.0950 88,330 +0.01(+5.56%)
May 09, 2014 0.0803 0.0950 0.0802 0.0900 19,015 +0.01(+12.08%)
May 08, 2014 0.0937 0.0937 0.0803 0.0803 14,980 -0.01(-13.19%)
May 07, 2014 0.0910 0.0925 0.0810 0.0925 42,382 +0.00(+0.54%)
May 06, 2014 0.0800 0.0930 0.0800 0.0920 76,300 +0.01(+18.71%)
May 05, 2014 0.0928 0.1000 0.0775 0.0775 185,325 -0.02(-18.25%)
May 02, 2014 0.0730 0.0949 0.0700 0.0948 66,271 +0.02(+29.86%)
May 01, 2014 0.0949 0.0949 0.0730 0.0730 5,457 +0.00(+1.39%)
Apr 30, 2014 0.0720 0.0720 0.0720 0.0720 100 -0.02(-19.01%)
Apr 29, 2014 0.0720 0.0889 0.0720 0.0889 17,170 -0.00(-1.11%)
Apr 28, 2014 0.0720 0.0899 0.0720 0.0899 10,300 +0.01(+19.87%)
Apr 25, 2014 0.0750 0.0750 0.0750 0.0750 10,800 +0.00(+0.00%)
Apr 24, 2014 0.0800 0.0800 0.0750 0.0750 5,802 +0.00(+0.00%)
Apr 23, 2014 0.0722 0.0750 0.0720 0.0750 52,700 +0.00(+4.02%)
Apr 22, 2014 0.0800 0.0800 0.0721 0.0721 5,800 -0.01(-9.88%)
Apr 21, 2014 0.0828 0.0850 0.0800 0.0800 9,500 +0.01(+13.80%)
Apr 17, 2014 0.0703 0.0703 0.0703 0 -0.01(-11.01%)
Apr 16, 2014 0.0851 0.0851 0.0790 0.0790 115,883 -0.02(-16.75%)
Apr 15, 2014 0.0949 0.0949 0.0949 0.0949 1,560 +0.01(+11.52%)
Apr 14, 2014 0.0949 0.0949 0.0850 0.0851 33,951 -0.01(-14.73%)
Apr 11, 2014 0.0900 0.0998 0.0850 0.0998 0 +0.01(+10.89%)
Apr 10, 2014 0.0930 0.0950 0.0900 0.0900 72,730 -0.01(-5.26%)
Apr 09, 2014 0.1060 0.1068 0.0910 0.0950 116,760 +0.00(+4.40%)
Apr 08, 2014 0.1000 0.1070 0.0910 0.0910 105,593 -0.02(-14.95%)
Apr 07, 2014 0.0901 0.1070 0.0901 0.1070 9,290 -0.01(-12.30%)
Apr 04, 2014 0.1056 0.1347 0.0900 0.1220 0 +0.02(+15.75%)
Apr 03, 2014 0.1001 0.1400 0.1001 0.1054 54,864 -0.01(-10.83%)
Apr 02, 2014 0.1100 0.1400 0.1100 0.1182 54,750 -0.00(-1.50%)
Apr 01, 2014 0.1027 0.1200 0.1001 0.1200 22,883 +0.01(+9.09%)
Mar 31, 2014 0.1024 0.1181 0.1005 0.1100 31,033 -0.01(-8.33%)
Mar 28, 2014 0.1004 0.1200 0.1004 0.1200 0 +0.01(+4.44%)
Mar 27, 2014 0.1150 0.1150 0.1002 0.1149 58,680 +0.00(+4.45%)
Mar 26, 2014 0.1231 0.1254 0.1000 0.1100 124,547 -0.01(-8.41%)
Mar 25, 2014 0.1269 0.1550 0.1201 0.1201 47,250 -0.01(-5.06%)
Mar 24, 2014 0.1500 0.1500 0.1206 0.1265 20,100 -0.03(-20.94%)
Mar 21, 2014 0.1300 0.1600 0.1210 0.1600 150,130 +0.00(+0.00%)
Mar 20, 2014 0.1201 0.1600 0.1201 0.1600 79,142 +0.04(+37.69%)
Mar 19, 2014 0.1118 0.1399 0.1118 0.1162 7,921 +0.01(+5.64%)
Mar 18, 2014 0.1301 0.1650 0.1034 0.1100 91,072 -0.03(-24.14%)
Mar 17, 2014 0.1266 0.1450 0.1266 0.1450 4,620 +0.00(+3.57%)
Mar 14, 2014 0.1400 0.1400 0.1211 0.1400 0 +0.01(+3.70%)
Mar 13, 2014 0.1500 0.1500 0.1350 0.1350 5,350 -0.01(-10.00%)
Mar 12, 2014 0.1500 0.1650 0.1500 0.1500 122,119 +0.01(+11.11%)
Mar 11, 2014 0.1650 0.1650 0.1210 0.1350 97,386 -0.01(-10.00%)
Mar 10, 2014 0.1950 0.2300 0.1210 0.1500 319,500 -0.01(-3.23%)
Mar 07, 2014 0.1400 0.2000 0.1250 0.1550 0 +0.02(+19.23%)
Mar 06, 2014 0.1200 0.1400 0.1200 0.1300 178,892 +0.01(+8.33%)
Mar 05, 2014 0.1000 0.1300 0.0900 0.1200 274,109 +0.02(+26.32%)
Mar 04, 2014 0.0654 0.0950 0.0654 0.0950 406,305 +0.03(+44.16%)
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.