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 (%)
Jun 30, 2015 0.6650 0.6650 0.6150 0.6400 22,878 -0.01(-1.16%)
Jun 29, 2015 0.6680 0.6680 0.6050 0.6475 24,099 +0.01(+1.97%)
Jun 26, 2015 0.6300 0.6500 0.6300 0.6350 10,786 +0.01(+0.79%)
Jun 25, 2015 0.6299 0.6490 0.6250 0.6300 11,975 +0.00(+0.02%)
Jun 24, 2015 0.6205 0.6680 0.6150 0.6299 39,751 +0.01(+1.93%)
Jun 23, 2015 0.6440 0.6440 0.6160 0.6180 36,813 -0.01(-2.29%)
Jun 22, 2015 0.6450 0.6500 0.6182 0.6325 35,206 +0.00(+0.40%)
Jun 19, 2015 0.6397 0.6450 0.6150 0.6300 18,355 -0.01(-1.55%)
Jun 18, 2015 0.6425 0.6425 0.6150 0.6399 24,194 -0.00(-0.40%)
Jun 17, 2015 0.6500 0.6549 0.6425 0.6425 25,235 -0.00(-0.39%)
Jun 16, 2015 0.6500 0.6500 0.6160 0.6450 10,215 +0.01(+0.78%)
Jun 15, 2015 0.6500 0.6500 0.6200 0.6400 16,686 +0.00(+0.00%)
Jun 12, 2015 0.6600 0.6600 0.6400 0.6400 3,114 +0.01(+1.59%)
Jun 11, 2015 0.6300 0.6680 0.6300 0.6300 21,034 -0.01(-2.32%)
Jun 10, 2015 0.6500 0.6600 0.6150 0.6450 46,184 -0.01(-1.53%)
Jun 09, 2015 0.6400 0.6680 0.6200 0.6550 23,548 +0.01(+0.77%)
Jun 08, 2015 0.6200 0.6500 0.6150 0.6500 14,724 +0.00(+0.00%)
Jun 05, 2015 0.6745 0.6745 0.6300 0.6500 28,741 -0.02(-2.99%)
Jun 04, 2015 0.6300 0.6700 0.6300 0.6700 17,671 +0.01(+1.52%)
Jun 03, 2015 0.6770 0.6770 0.6300 0.6600 5,496 -0.01(-2.08%)
Jun 02, 2015 0.6325 0.6740 0.6300 0.6740 17,267 +0.04(+6.98%)
Jun 01, 2015 0.6775 0.7050 0.6050 0.6300 39,884 -0.02(-3.08%)
May 29, 2015 0.6895 0.6895 0.6360 0.6500 43,541 -0.01(-1.96%)
May 28, 2015 0.6449 0.6740 0.6200 0.6630 30,235 +0.02(+2.79%)
May 27, 2015 0.6250 0.6500 0.6150 0.6450 12,539 +0.02(+3.20%)
May 26, 2015 0.6600 0.6740 0.6250 0.6250 24,290 -0.04(-5.80%)
May 22, 2015 0.6635 0.6635 0.6635 0 -0.00(-0.23%)
May 21, 2015 0.6499 0.6800 0.6499 0.6650 31,949 +0.02(+2.32%)
May 20, 2015 0.6350 0.6501 0.6150 0.6499 33,222 -0.00(-0.02%)
May 19, 2015 0.6600 0.6600 0.6350 0.6500 17,104 +0.02(+2.36%)
May 18, 2015 0.6600 0.6700 0.6350 0.6350 26,757 -0.02(-3.05%)
May 15, 2015 0.7000 0.7000 0.6400 0.6550 75,276 -0.03(-4.39%)
May 14, 2015 0.6800 0.7000 0.6625 0.6850 71,187 +0.03(+5.37%)
May 13, 2015 0.6500 0.7000 0.6400 0.6501 58,915 -0.05(-7.13%)
May 12, 2015 0.6700 0.7000 0.6225 0.7000 41,101 +0.06(+9.37%)
May 11, 2015 0.6500 0.6550 0.6150 0.6400 34,247 +0.00(+0.02%)
May 08, 2015 0.6350 0.6600 0.6000 0.6399 54,304 -0.01(-0.79%)
May 07, 2015 0.6400 0.6700 0.6400 0.6450 57,365 -0.01(-0.77%)
May 06, 2015 0.6501 0.6700 0.6499 0.6500 37,695 -0.00(-0.15%)
May 05, 2015 0.7000 0.7000 0.6510 0.6510 25,655 -0.05(-7.00%)
May 04, 2015 0.6950 0.7000 0.6400 0.7000 18,817 +0.03(+4.48%)
May 01, 2015 0.6400 0.6900 0.6250 0.6700 18,563 +0.03(+4.93%)
Apr 30, 2015 0.6400 0.6900 0.6300 0.6385 50,602 -0.03(-4.70%)
Apr 29, 2015 0.6500 0.6900 0.6200 0.6700 50,144 +0.01(+1.52%)
Apr 28, 2015 0.6700 0.6700 0.6200 0.6600 49,435 +0.00(+0.00%)
Apr 27, 2015 0.6750 0.6750 0.6000 0.6600 29,856 +0.06(+10.00%)
Apr 24, 2015 0.6350 0.6500 0.5000 0.6000 74,800 -0.01(-1.64%)
Apr 23, 2015 0.6625 0.7449 0.5500 0.6100 162,789 -0.08(-12.23%)
Apr 22, 2015 0.4700 0.7450 0.4570 0.6950 376,392 +0.22(+47.87%)
Apr 21, 2015 0.4675 0.5000 0.4500 0.4700 17,550 -0.01(-1.05%)
Apr 20, 2015 0.4450 0.4750 0.4200 0.4750 96,075 +0.03(+6.74%)
Apr 17, 2015 0.4225 0.4450 0.4150 0.4450 37,372 +0.02(+3.49%)
Apr 16, 2015 0.4101 0.4350 0.4101 0.4300 13,183 +0.00(+0.00%)
Apr 15, 2015 0.4200 0.4350 0.4200 0.4300 17,017 +0.01(+1.90%)
Apr 14, 2015 0.4300 0.4300 0.4050 0.4220 48,809 +0.00(+0.48%)
Apr 13, 2015 0.4500 0.4500 0.4000 0.4200 31,504 -0.01(-2.33%)
Apr 10, 2015 0.4288 0.4500 0.4100 0.4300 31,826 -0.02(-3.37%)
Apr 09, 2015 0.4650 0.4650 0.4050 0.4450 22,948 +0.02(+3.49%)
Apr 08, 2015 0.4480 0.4480 0.4050 0.4300 66,683 -0.02(-4.02%)
Apr 07, 2015 0.4380 0.4480 0.4050 0.4480 13,829 +0.01(+2.28%)
Apr 06, 2015 0.3850 0.3850 0.3850 0.4380 18,468 -0.00(-0.45%)
Apr 02, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
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.