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 (%)
Jul 29, 2016 0.7000 0.7050 0.6545 0.7050 22,994 +0.02(+2.17%)
Jul 28, 2016 0.6925 0.7000 0.6500 0.6900 36,806 -0.01(-1.43%)
Jul 27, 2016 0.6890 0.7000 0.6200 0.7000 40,900 +0.01(+1.45%)
Jul 26, 2016 0.6750 0.7000 0.6700 0.6900 31,909 +0.01(+1.47%)
Jul 25, 2016 0.6400 0.7000 0.6000 0.6800 59,032 +0.03(+3.82%)
Jul 22, 2016 0.6690 0.7150 0.6550 0.6550 107,632 -0.01(-0.91%)
Jul 21, 2016 0.6400 0.7150 0.6300 0.6610 293,555 +0.06(+10.17%)
Jul 20, 2016 0.5800 0.6450 0.5800 0.6000 134,206 +0.02(+3.45%)
Jul 19, 2016 0.5900 0.5900 0.5800 0.5800 13,736 -0.01(-1.69%)
Jul 18, 2016 0.5951 0.6450 0.5800 0.5900 16,428 +0.00(+0.00%)
Jul 15, 2016 0.6015 0.6015 0.5820 0.5900 21,309 -0.01(-1.67%)
Jul 14, 2016 0.6600 0.6600 0.5900 0.6000 57,435 -0.02(-3.21%)
Jul 13, 2016 0.5800 0.6399 0.5701 0.6199 7,870 +0.04(+6.88%)
Jul 12, 2016 0.5698 0.5879 0.5689 0.5800 23,866 +0.01(+1.93%)
Jul 11, 2016 0.5813 0.5893 0.5690 0.5690 15,842 -0.01(-1.04%)
Jul 08, 2016 0.5968 0.6445 0.5713 0.5750 38,404 -0.00(-0.48%)
Jul 07, 2016 0.5900 0.6445 0.5711 0.5778 61,717 -0.02(-3.70%)
Jul 05, 2016 0.5974 0.6444 0.5974 0.6000 10,800 +0.00(+0.44%)
Jul 01, 2016 0.5974 0.5974 0.5974 0 -0.02(-3.65%)
Jun 30, 2016 0.6100 0.6443 0.5950 0.6200 17,856 +0.01(+1.64%)
Jun 29, 2016 0.6599 0.6599 0.5500 0.6100 66,952 -0.03(-4.64%)
Jun 28, 2016 0.6698 0.6698 0.6100 0.6397 5,998 +0.01(+1.54%)
Jun 27, 2016 0.6699 0.6699 0.6100 0.6300 21,662 -0.01(-1.52%)
Jun 24, 2016 0.6429 0.6499 0.6001 0.6397 5,775 +0.03(+4.87%)
Jun 23, 2016 0.6599 0.6599 0.6100 0.6100 18,636 -0.03(-4.69%)
Jun 22, 2016 0.6800 0.6800 0.6200 0.6400 65,446 -0.02(-3.03%)
Jun 21, 2016 0.6615 0.6950 0.6303 0.6600 11,482 +0.01(+1.92%)
Jun 20, 2016 0.6999 0.6999 0.6300 0.6475 39,456 -0.02(-3.34%)
Jun 17, 2016 0.6700 0.6700 0.6500 0.6699 2,821 +0.04(+6.33%)
Jun 16, 2016 0.6501 0.6700 0.6300 0.6300 12,288 -0.02(-3.09%)
Jun 15, 2016 0.7100 0.7100 0.6110 0.6501 36,706 -0.01(-1.50%)
Jun 14, 2016 0.7099 0.7100 0.6101 0.6600 89,926 +0.01(+1.54%)
Jun 13, 2016 0.6850 0.7000 0.6500 0.6500 36,096 +0.03(+5.13%)
Jun 10, 2016 0.6219 0.6700 0.6183 0.6183 19,390 -0.03(-4.80%)
Jun 09, 2016 0.6700 0.6797 0.6205 0.6494 7,623 -0.01(-1.60%)
Jun 08, 2016 0.6225 0.6900 0.6225 0.6600 4,550 -0.02(-2.93%)
Jun 07, 2016 0.6600 0.6799 0.5700 0.6799 23,374 +0.03(+4.60%)
Jun 06, 2016 0.6200 0.6700 0.6200 0.6500 42,523 +0.02(+3.16%)
Jun 03, 2016 0.7099 0.7099 0.6150 0.6301 18,820 +0.01(+0.82%)
Jun 02, 2016 0.6900 0.7100 0.5750 0.6250 33,830 -0.08(-11.33%)
Jun 01, 2016 0.6600 0.7290 0.5900 0.7049 115,290 +0.04(+6.80%)
May 31, 2016 0.6500 0.6600 0.6354 0.6600 21,041 +0.01(+1.54%)
May 27, 2016 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
May 26, 2016 0.6205 0.6500 0.6100 0.6400 14,337 +0.00(+0.75%)
May 25, 2016 0.6500 0.6500 0.6205 0.6352 9,808 -0.01(-2.27%)
May 24, 2016 0.6350 0.6500 0.6200 0.6500 17,665 +0.01(+1.55%)
May 23, 2016 0.6699 0.6700 0.6159 0.6401 22,134 -0.03(-4.45%)
May 20, 2016 0.6699 0.6699 0.6151 0.6699 17,634 +0.00(+0.00%)
May 19, 2016 0.6599 0.6699 0.6226 0.6699 28,720 +0.02(+3.06%)
May 18, 2016 0.6500 0.6500 0.6151 0.6500 20,669 +0.01(+1.56%)
May 17, 2016 0.6319 0.6600 0.6150 0.6400 36,520 -0.01(-1.10%)
May 16, 2016 0.6690 0.6690 0.6150 0.6471 20,800 -0.00(-0.45%)
May 13, 2016 0.6500 0.6700 0.6500 0.6500 30,638 -0.01(-2.25%)
May 12, 2016 0.6700 0.6700 0.6500 0.6650 21,313 +0.00(+0.75%)
May 11, 2016 0.6850 0.6850 0.6450 0.6600 24,125 -0.02(-2.94%)
May 10, 2016 0.6720 0.7000 0.6500 0.6800 28,979 +0.01(+1.19%)
May 09, 2016 0.6750 0.6900 0.6600 0.6720 13,437 -0.02(-2.61%)
May 06, 2016 0.6960 0.7100 0.6500 0.6900 41,164 +0.02(+2.99%)
May 05, 2016 0.6977 0.6993 0.6500 0.6700 38,979 +0.00(+0.00%)
May 04, 2016 0.7000 0.7000 0.6700 0.6700 9,588 -0.04(-5.62%)
May 03, 2016 0.6998 0.7149 0.6700 0.7099 36,772 +0.04(+5.96%)
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.