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 (%)
Jun 30, 2016 0.0110 0.0120 0.0110 0.0120 424,431 +0.00(+15.38%)
Jun 29, 2016 0.0140 0.0140 0.0101 0.0104 524,460 -0.00(-25.71%)
Jun 28, 2016 0.0120 0.0140 0.0117 0.0140 2,685,756 +0.00(+25.56%)
Jun 27, 2016 0.0109 0.0112 0.0104 0.0112 10,831 -0.00(-7.08%)
Jun 24, 2016 0.0120 0.0120 0.0101 0.0120 345,750 +0.00(+0.84%)
Jun 23, 2016 0.0119 0.0120 0.0105 0.0119 67,100 +0.00(+12.26%)
Jun 22, 2016 0.0105 0.0110 0.0104 0.0106 152,066 +0.00(+0.95%)
Jun 21, 2016 0.0110 0.0113 0.0105 0.0105 107,276 -0.00(-10.26%)
Jun 20, 2016 0.0119 0.0119 0.0117 0.0117 4,041 -0.00(-2.50%)
Jun 17, 2016 0.0110 0.0120 0.0110 0.0120 3,350 +0.00(+4.35%)
Jun 16, 2016 0.0103 0.0120 0.0103 0.0115 6,864 +0.00(+0.00%)
Jun 15, 2016 0.0116 0.0129 0.0115 0.0115 387,600 +0.00(+0.00%)
Jun 14, 2016 0.0116 0.0120 0.0106 0.0115 356,261 -0.00(-4.17%)
Jun 13, 2016 0.0125 0.0125 0.0119 0.0120 605,106 -0.00(-3.38%)
Jun 10, 2016 0.0130 0.0130 0.0120 0.0124 862,609 +0.00(+3.50%)
Jun 09, 2016 0.0125 0.0130 0.0120 0.0120 605,312 +0.00(+5.26%)
Jun 08, 2016 0.0150 0.0150 0.0114 0.0114 698,783 -0.00(-21.38%)
Jun 07, 2016 0.0140 0.0150 0.0113 0.0145 1,207,527 +0.00(+12.40%)
Jun 06, 2016 0.0140 0.0140 0.0129 0.0129 204,000 -0.00(-4.44%)
Jun 03, 2016 0.0149 0.0149 0.0120 0.0135 565,000 -0.00(-9.40%)
Jun 02, 2016 0.0110 0.0149 0.0110 0.0149 74,155 +0.00(+24.17%)
Jun 01, 2016 0.0119 0.0120 0.0118 0.0120 46,175 +0.00(+6.67%)
May 31, 2016 0.0112 0.0112 0.0112 0.0112 452 -0.00(-6.25%)
May 27, 2016 0.0120 0.0120 0.0120 0 -0.00(-4.00%)
May 26, 2016 0.0111 0.0125 0.0105 0.0125 211,097 +0.00(+12.61%)
May 25, 2016 0.0115 0.0116 0.0106 0.0111 282,880 -0.00(-8.26%)
May 24, 2016 0.0110 0.0139 0.0100 0.0121 604,886 -0.00(-13.57%)
May 23, 2016 0.0143 0.0159 0.0131 0.0140 291,980 -0.00(-11.95%)
May 20, 2016 0.0150 0.0180 0.0133 0.0159 1,315,887 +0.00(+3.58%)
May 19, 2016 0.0135 0.0154 0.0122 0.0154 1,033,966 +0.00(+27.92%)
May 18, 2016 0.0111 0.0145 0.0111 0.0120 1,448,827 -0.01(-29.41%)
May 17, 2016 0.0179 0.0179 0.0145 0.0170 118,195 -0.00(-5.03%)
May 16, 2016 0.0160 0.0179 0.0160 0.0179 196,502 +0.00(+11.87%)
May 13, 2016 0.0144 0.0160 0.0120 0.0160 499,524 +0.00(+7.38%)
May 12, 2016 0.0110 0.0149 0.0110 0.0149 44,753 +0.00(+2.76%)
May 11, 2016 0.0110 0.0145 0.0110 0.0145 45,539 +0.00(+31.82%)
May 10, 2016 0.0127 0.0131 0.0110 0.0110 30,231 -0.00(-24.75%)
May 09, 2016 0.0171 0.0185 0.0110 0.0146 829,931 -0.00(-14.52%)
May 06, 2016 0.0185 0.0185 0.0170 0.0171 112,713 -0.00(-7.57%)
May 05, 2016 0.0190 0.0190 0.0170 0.0185 391,988 +0.00(+14.20%)
May 04, 2016 0.0200 0.0200 0.0162 0.0162 14,335 -0.00(-19.00%)
May 03, 2016 0.0206 0.0206 0.0161 0.0200 165,160 +0.00(+0.00%)
May 02, 2016 0.0169 0.0210 0.0169 0.0200 7,900 -0.00(-9.09%)
Apr 29, 2016 0.0250 0.0250 0.0150 0.0220 1,073,580 -0.00(-8.33%)
Apr 28, 2016 0.0220 0.0250 0.0210 0.0240 757,185 +0.00(+9.09%)
Apr 27, 2016 0.0187 0.0250 0.0187 0.0220 1,019,996 +0.01(+43.79%)
Apr 26, 2016 0.0153 0.0153 0.0153 0.0153 3,450 -0.00(-23.50%)
Apr 25, 2016 0.0151 0.0209 0.0121 0.0200 48,396 +0.01(+33.33%)
Apr 22, 2016 0.0150 0.0150 0.0150 0.0150 30,250 +0.00(+0.00%)
Apr 21, 2016 0.0230 0.0230 0.0150 0.0150 16,240 -0.01(-28.57%)
Apr 20, 2016 0.0200 0.0210 0.0180 0.0210 83,420 -0.00(-16.00%)
Apr 19, 2016 0.0200 0.0250 0.0200 0.0250 103,485 +0.01(+92.31%)
Apr 18, 2016 0.0202 0.0202 0.0130 0.0130 125,165 -0.01(-35.64%)
Apr 15, 2016 0.0266 0.0320 0.0202 0.0202 12,601 +0.00(+0.50%)
Apr 14, 2016 0.0200 0.0239 0.0200 0.0201 11,190 +0.00(+0.50%)
Apr 13, 2016 0.0200 0.0330 0.0200 0.0200 14,150 -0.01(-39.39%)
Apr 12, 2016 0.0330 0.0330 0.0330 0.0330 4,000 +0.01(+65.00%)
Apr 11, 2016 0.0250 0.0250 0.0200 0.0200 6,350 -0.01(-20.32%)
Apr 08, 2016 0.0251 0.0251 0.0251 0.0251 830 -0.00(-16.33%)
Apr 07, 2016 0.0300 0.0300 0.0222 0.0300 29,700 +0.01(+35.75%)
Apr 06, 2016 0.0375 0.0375 0.0221 0.0221 122,650 -0.01(-19.64%)
Apr 05, 2016 0.0275 0.0275 0.0275 0.0275 1,300 +0.00(+10.00%)
Apr 04, 2016 0.0250 0.0399 0.0250 0.0250 359,937 +0.00(+4.17%)
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.