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 29, 2018 1.260 1.300 1.260 1.280 16,362 +0.02(+1.59%)
Jun 28, 2018 1.290 1.300 1.250 1.260 45,878 -0.04(-3.08%)
Jun 27, 2018 1.350 1.380 1.300 1.300 41,537 -0.00(-0.02%)
Jun 26, 2018 1.330 1.330 1.300 1.300 35,333 -0.02(-1.50%)
Jun 25, 2018 1.320 1.320 1.280 1.320 30,319 +0.03(+2.33%)
Jun 22, 2018 1.300 1.325 1.260 1.290 43,695 -0.01(-0.77%)
Jun 21, 2018 1.300 1.300 1.250 1.300 54,198 +0.02(+1.56%)
Jun 20, 2018 1.275 1.300 1.250 1.280 33,638 +0.01(+0.78%)
Jun 19, 2018 1.300 1.300 1.260 1.270 23,106 -0.03(-2.30%)
Jun 18, 2018 1.280 1.330 1.260 1.300 35,015 +0.00(+0.00%)
Jun 15, 2018 1.330 1.260 1.300 40,440 -0.03(-2.26%)
Jun 14, 2018 1.340 1.350 1.250 1.330 36,046 -0.01(-0.75%)
Jun 13, 2018 1.330 1.340 1.300 1.340 14,511 +0.01(+0.90%)
Jun 12, 2018 1.380 1.380 1.280 1.328 44,630 -0.05(-3.77%)
Jun 11, 2018 1.310 1.390 1.300 1.380 47,012 +0.04(+3.37%)
Jun 08, 2018 1.335 1.350 1.310 1.335 38,899 -0.02(-1.11%)
Jun 07, 2018 1.305 1.360 1.260 1.350 41,266 +0.00(+0.00%)
Jun 06, 2018 1.250 1.350 1.180 1.350 85,417 +0.05(+3.85%)
Jun 05, 2018 1.330 1.350 1.250 1.300 25,843 -0.05(-3.70%)
Jun 04, 2018 1.370 1.380 1.290 1.350 43,633 -0.01(-0.74%)
Jun 01, 2018 1.325 1.370 1.300 1.360 30,416 +0.03(+2.26%)
May 31, 2018 1.335 1.370 1.300 1.330 36,937 -0.02(-1.48%)
May 30, 2018 1.330 1.370 1.300 1.350 43,697 +0.02(+1.50%)
May 29, 2018 1.340 1.380 1.310 1.330 10,056 -0.01(-0.60%)
May 25, 2018 1.338 1.338 1.338 0 -0.01(-0.89%)
May 24, 2018 1.335 1.390 1.320 1.350 19,189 +0.03(+2.27%)
May 23, 2018 1.340 1.350 1.300 1.320 21,764 -0.02(-1.49%)
May 22, 2018 1.430 1.430 1.330 1.340 35,598 -0.08(-5.63%)
May 21, 2018 1.400 1.440 1.320 1.420 47,172 +0.10(+7.58%)
May 18, 2018 1.450 1.450 1.320 1.320 53,362 -0.13(-8.97%)
May 17, 2018 1.370 1.450 1.300 1.450 39,618 +0.07(+5.07%)
May 16, 2018 1.300 1.380 1.260 1.380 26,320 +0.10(+7.81%)
May 15, 2018 1.300 1.320 1.270 1.280 19,714 +0.00(+0.00%)
May 14, 2018 1.200 1.290 1.200 1.280 23,907 +0.09(+7.56%)
May 11, 2018 1.325 1.350 1.180 1.190 37,189 -0.13(-9.85%)
May 10, 2018 1.300 1.370 1.300 1.320 21,037 +0.02(+1.54%)
May 09, 2018 1.160 1.310 1.160 1.300 49,892 +0.13(+11.11%)
May 08, 2018 1.290 1.290 1.170 1.170 30,742 -0.11(-8.59%)
May 07, 2018 1.280 1.280 1.220 1.280 30,095 +0.00(+0.00%)
May 04, 2018 1.300 1.330 1.255 1.280 35,871 -0.04(-3.03%)
May 03, 2018 1.355 1.360 1.300 1.320 12,909 -0.02(-1.49%)
May 02, 2018 1.365 1.380 1.320 1.340 11,385 -0.04(-2.90%)
May 01, 2018 1.390 1.390 1.350 1.380 13,846 +0.00(+0.00%)
Apr 30, 2018 1.365 1.390 1.340 1.380 20,654 +0.02(+1.47%)
Apr 27, 2018 1.380 1.380 1.320 1.360 29,549 -0.01(-0.73%)
Apr 26, 2018 1.460 1.485 1.349 1.370 54,583 -0.11(-7.43%)
Apr 25, 2018 1.410 1.490 1.350 1.480 51,864 +0.00(+0.00%)
Apr 24, 2018 1.480 1.510 1.380 1.480 64,436 -0.06(-3.65%)
Apr 23, 2018 1.535 1.570 1.450 1.536 49,747 -0.01(-0.90%)
Apr 20, 2018 1.430 1.550 1.430 1.550 60,712 +0.12(+8.39%)
Apr 19, 2018 1.530 1.530 1.380 1.430 35,763 -0.03(-2.05%)
Apr 18, 2018 1.350 1.530 1.350 1.460 38,688 +0.07(+5.04%)
Apr 17, 2018 1.625 1.640 1.250 1.390 136,410 -0.23(-14.20%)
Apr 16, 2018 1.590 1.690 1.500 1.620 160,325 +0.16(+10.96%)
Apr 13, 2018 1.440 1.680 1.381 1.460 227,481 +0.14(+10.61%)
Apr 12, 2018 1.190 1.350 1.130 1.320 41,807 +0.13(+10.92%)
Apr 11, 2018 1.160 1.200 1.155 1.190 24,939 +0.04(+3.93%)
Apr 10, 2018 0.9695 1.170 0.9000 1.145 80,528 +0.20(+20.53%)
Apr 09, 2018 1.020 1.140 0.8900 0.9499 55,136 -0.09(-8.22%)
Apr 06, 2018 1.100 1.100 1.020 1.035 50,153 -0.06(-5.05%)
Apr 05, 2018 1.050 1.090 1.020 1.090 32,043 +0.07(+6.86%)
Apr 04, 2018 1.160 1.160 1.010 1.020 52,997 -0.14(-12.07%)
Apr 03, 2018 1.160 1.205 1.120 1.160 30,367 +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.