Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crowdgather Inc (OP: CRWG )

N/A 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 (%)
Jun 30, 2015 0.0500 0.0621 0.0500 0.0620 98,191 +0.02(+37.47%)
Jun 29, 2015 0.0461 0.0621 0.0451 0.0451 60,102 -0.00(-1.53%)
Jun 26, 2015 0.0600 0.0600 0.0450 0.0458 32,910 -0.01(-23.54%)
Jun 25, 2015 0.0600 0.0600 0.0522 0.0599 31,366 -0.00(-0.17%)
Jun 24, 2015 0.0512 0.0690 0.0510 0.0600 44,950 +0.01(+10.09%)
Jun 23, 2015 0.0540 0.0561 0.0540 0.0545 75,000 +0.00(+6.86%)
Jun 22, 2015 0.0585 0.0585 0.0350 0.0510 319,180 +0.00(+9.44%)
Jun 19, 2015 0.0604 0.0698 0.0100 0.0466 757,859 -0.02(-33.33%)
Jun 18, 2015 0.0611 0.0699 0.0610 0.0699 13,590 +0.01(+15.73%)
Jun 17, 2015 0.0652 0.0725 0.0604 0.0604 159,957 -0.01(-16.11%)
Jun 16, 2015 0.0603 0.0800 0.0603 0.0720 131,575 -0.01(-6.66%)
Jun 15, 2015 0.0790 0.0790 0.0771 0.0771 18,850 -0.00(-2.35%)
Jun 12, 2015 0.0701 0.0800 0.0603 0.0790 93,100 +0.02(+25.40%)
Jun 11, 2015 0.0621 0.0759 0.0603 0.0630 95,328 +0.00(+1.29%)
Jun 10, 2015 0.0690 0.0691 0.0621 0.0622 16,881 -0.01(-11.14%)
Jun 09, 2015 0.0759 0.0759 0.0621 0.0700 94,433 +0.00(+0.14%)
Jun 08, 2015 0.0699 0.0790 0.0600 0.0699 35,760 +0.00(+7.37%)
Jun 05, 2015 0.0670 0.0799 0.0501 0.0651 171,075 -0.00(-2.98%)
Jun 04, 2015 0.0700 0.0800 0.0601 0.0671 34,692 +0.00(+3.15%)
Jun 03, 2015 0.0800 0.0800 0.0650 0.0650 125,545 +0.01(+8.42%)
Jun 02, 2015 0.0649 0.0700 0.0600 0.0600 134,274 -0.00(-7.55%)
Jun 01, 2015 0.0590 0.0800 0.0590 0.0649 285,840 -0.00(-0.15%)
May 29, 2015 0.0600 0.0700 0.0600 0.0650 101,040 +0.00(+0.00%)
May 28, 2015 0.0700 0.0700 0.0650 0.0650 110,100 +0.01(+8.33%)
May 27, 2015 0.0600 0.0600 0.0600 0.0600 2,675 +0.00(+0.00%)
May 26, 2015 0.0601 0.0620 0.0600 0.0600 16,550 -0.01(-9.77%)
May 22, 2015 0.0665 0.0665 0.0665 0 -0.00(-5.00%)
May 21, 2015 0.0675 0.0700 0.0675 0.0700 1,700 +0.00(+5.26%)
May 20, 2015 0.0700 0.0700 0.0665 0.0665 7,500 +0.00(+0.00%)
May 18, 2015 0.0665 0.0665 0.0665 0 -0.00(-0.52%)
May 15, 2015 0.0650 0.0669 0.0650 0.0669 1,600 -0.00(-4.50%)
May 14, 2015 0.0665 0.0700 0.0665 0.0700 4,250 +0.00(+5.26%)
May 13, 2015 0.0665 0.0665 0.0665 0.0665 22,550 -0.00(-2.64%)
May 12, 2015 0.0683 0.0683 0.0683 0.0683 4,000 -0.01(-12.99%)
May 11, 2015 0.0665 0.0785 0.0665 0.0785 100,400 +0.01(+18.05%)
May 08, 2015 0.0665 0.0665 0.0665 0.0665 3,000 +0.00(+0.00%)
May 07, 2015 0.0689 0.0689 0.0665 0.0665 14,735 +0.00(+0.00%)
May 06, 2015 0.0616 0.0667 0.0600 0.0665 372,300 -0.00(-0.30%)
May 05, 2015 0.0667 0.0667 0.0667 0.0667 6,665 +0.00(+0.00%)
May 01, 2015 0.0667 0.0667 0.0667 0 -0.00(-3.79%)
Apr 30, 2015 0.0683 0.0693 0.0683 0.0693 1,000 -0.00(-3.71%)
Apr 29, 2015 0.0727 0.0727 0.0667 0.0720 6,100 -0.01(-8.51%)
Apr 28, 2015 0.0787 0.0787 0.0787 0.0787 10,998 +0.01(+18.35%)
Apr 27, 2015 0.0798 0.0798 0.0665 0.0665 26,800 -0.01(-16.87%)
Apr 24, 2015 0.0700 0.0848 0.0700 0.0800 56,796 +0.01(+14.29%)
Apr 23, 2015 0.0601 0.0700 0.0601 0.0700 46,633 -0.01(-12.50%)
Apr 22, 2015 0.0800 0.0898 0.0800 0.0800 37,950 -0.00(-5.77%)
Apr 21, 2015 0.0800 0.0898 0.0800 0.0849 11,101 +0.00(+6.13%)
Apr 20, 2015 0.0780 0.0801 0.0780 0.0800 72,167 +0.00(+2.43%)
Apr 17, 2015 0.0785 0.0785 0.0781 0.0781 6,690 +0.00(+0.13%)
Apr 16, 2015 0.0713 0.0900 0.0713 0.0780 24,150 -0.01(-13.33%)
Apr 15, 2015 0.0720 0.0900 0.0720 0.0900 2,200 +0.02(+26.58%)
Apr 14, 2015 0.0701 0.0741 0.0701 0.0711 6,990 -0.00(-5.20%)
Apr 13, 2015 0.0701 0.0990 0.0655 0.0750 20,225 -0.01(-16.57%)
Apr 10, 2015 0.0821 0.0900 0.0711 0.0899 15,989 -0.00(-0.11%)
Apr 09, 2015 0.0845 0.0900 0.0779 0.0900 40,175 +0.01(+15.53%)
Apr 08, 2015 0.0880 0.0880 0.0762 0.0779 5,264 -0.01(-11.48%)
Apr 07, 2015 0.0780 0.0880 0.0780 0.0880 91,194 +0.01(+12.68%)
Apr 06, 2015 0.0886 0.0896 0.0781 0.0781 32,421 -0.01(-7.02%)
Apr 02, 2015 0.0840 0.0840 0.0840 0 +0.01(+7.83%)
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.