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 31, 2018 0.0093 0.0096 0.0093 0.0096 15,545 +0.00(+0.73%)
May 30, 2018 0.0095 0.0095 0.0091 0.0095 11,000 -0.00(-4.70%)
May 29, 2018 0.0080 0.0125 0.0080 0.0100 412,243 +0.00(+25.93%)
May 25, 2018 0.0079 0.0079 0.0079 0 -0.00(-26.13%)
May 24, 2018 0.0107 0.0107 0.0107 0.0107 1,000 +0.00(+7.50%)
May 23, 2018 0.0126 0.0126 0.0100 0.0100 50,238 +0.00(+0.00%)
May 22, 2018 0.0146 0.0146 0.0093 0.0100 104,231 -0.00(-27.01%)
May 21, 2018 0.0137 0.0137 0.0137 0.0137 11,758 +0.00(+29.25%)
May 18, 2018 0.0061 0.0106 0.0061 0.0106 241,528 +0.00(+6.00%)
May 17, 2018 0.0095 0.0113 0.0093 0.0100 203,232 +0.00(+0.50%)
May 16, 2018 0.0073 0.0116 0.0073 0.0100 48,909 +0.00(+0.51%)
May 15, 2018 0.0092 0.0129 0.0092 0.0099 89,162 -0.00(-10.00%)
May 14, 2018 0.0110 0.0111 0.0062 0.0110 221,838 -0.00(-0.08%)
May 11, 2018 0.0110 0.0148 0.0110 0.0110 335,434 +0.00(+5.86%)
May 10, 2018 0.0097 0.0104 0.0097 0.0104 54,000 -0.00(-13.33%)
May 09, 2018 0.0101 0.0139 0.0091 0.0120 403,150 -0.00(-6.25%)
May 08, 2018 0.0109 0.0128 0.0101 0.0128 57,280 +0.00(+15.32%)
May 07, 2018 0.0101 0.0111 0.0093 0.0111 173,086 +0.00(+11.00%)
May 04, 2018 0.0104 0.0110 0.0091 0.0100 78,800 -0.00(-2.91%)
May 02, 2018 0.0103 0.0103 0.0103 0 +0.00(+0.98%)
May 01, 2018 0.0137 0.0137 0.0100 0.0102 113,500 -0.00(-27.14%)
Apr 30, 2018 0.0112 0.0140 0.0087 0.0140 204,112 +0.00(+25.00%)
Apr 27, 2018 0.0112 0.0112 0.0112 0.0112 30,000 -0.00(-0.88%)
Apr 26, 2018 0.0128 0.0128 0.0113 0.0113 179,500 -0.00(-0.35%)
Apr 25, 2018 0.0117 0.0129 0.0113 0.0113 118,900 +0.00(+8.00%)
Apr 24, 2018 0.0130 0.0130 0.0105 0.0105 254,200 +0.00(+0.00%)
Apr 23, 2018 0.0100 0.0105 0.0100 0.0105 165,627 -0.00(-3.67%)
Apr 20, 2018 0.0100 0.0110 0.0100 0.0109 524,462 +0.00(+1.87%)
Apr 19, 2018 0.0102 0.0107 0.0095 0.0107 2,003,138 +0.00(+7.00%)
Apr 18, 2018 0.0140 0.0140 0.0100 0.0100 704,237 -0.00(-28.57%)
Apr 17, 2018 0.0140 0.0140 0.0100 0.0140 347,985 +0.00(+20.69%)
Apr 16, 2018 0.0150 0.0150 0.0102 0.0116 113,232 +0.00(+5.45%)
Apr 13, 2018 0.0210 0.0210 0.0110 0.0110 2,356,726 -0.00(-22.54%)
Apr 12, 2018 0.0200 0.0235 0.0140 0.0142 2,664,858 -0.01(-29.00%)
Apr 11, 2018 0.0211 0.0279 0.0200 0.0200 1,454,316 -0.01(-22.78%)
Apr 10, 2018 0.0216 0.0259 0.0216 0.0259 170,400 +0.00(+10.21%)
Apr 09, 2018 0.0212 0.0235 0.0212 0.0235 42,768 +0.00(+0.86%)
Apr 06, 2018 0.0211 0.0233 0.0211 0.0233 9,430 -0.01(-17.96%)
Apr 05, 2018 0.0300 0.0300 0.0284 0.0284 73,361 -0.00(-7.55%)
Apr 04, 2018 0.0211 0.0362 0.0211 0.0307 21,665 +0.01(+33.57%)
Apr 03, 2018 0.0280 0.0310 0.0220 0.0230 193,375 -0.00(-16.97%)
Apr 02, 2018 0.0277 0.0305 0.0277 0.0277 10,775 -0.00(-10.36%)
Mar 29, 2018 0.0309 0.0309 0.0309 0 -0.00(-1.59%)
Mar 28, 2018 0.0317 0.0317 0.0314 0.0314 6,104 +0.00(+8.28%)
Mar 27, 2018 0.0290 0.0321 0.0290 0.0290 79,700 -0.00(-2.03%)
Mar 26, 2018 0.0300 0.0327 0.0286 0.0296 19,483 -0.00(-1.33%)
Mar 23, 2018 0.0301 0.0301 0.0300 0.0300 2,500 -0.00(-0.33%)
Mar 22, 2018 0.0310 0.0311 0.0301 0.0301 20,400 -0.00(-2.90%)
Mar 21, 2018 0.0311 0.0311 0.0310 0.0310 41,500 -0.00(-0.32%)
Mar 20, 2018 0.0386 0.0386 0.0311 0.0311 61,230 +0.00(+2.98%)
Mar 19, 2018 0.0400 0.0400 0.0300 0.0302 61,300 -0.01(-21.21%)
Mar 16, 2018 0.0387 0.0387 0.0350 0.0383 33,844 +0.01(+19.78%)
Mar 15, 2018 0.0400 0.0400 0.0320 0.0320 14,100 +0.00(+0.00%)
Mar 14, 2018 0.0300 0.0320 0.0300 0.0320 92,551 +0.00(+6.67%)
Mar 13, 2018 0.0301 0.0301 0.0300 0.0300 7,220 -0.00(-0.33%)
Mar 12, 2018 0.0303 0.0345 0.0301 0.0301 117,641 -0.00(-11.21%)
Mar 09, 2018 0.0301 0.0339 0.0301 0.0339 26,104 +0.00(+0.00%)
Mar 08, 2018 0.0321 0.0350 0.0301 0.0339 147,861 +0.00(+9.35%)
Mar 07, 2018 0.0390 0.0390 0.0301 0.0310 125,514 -0.01(-20.51%)
Mar 06, 2018 0.0389 0.0390 0.0290 0.0390 180,090 +0.00(+14.71%)
Mar 05, 2018 0.0347 0.0390 0.0270 0.0340 725,125 -0.00(-2.30%)
Mar 02, 2018 0.0261 0.0348 0.0261 0.0348 86,355 +0.01(+33.33%)
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.