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 31, 2020 0.0960 0.0960 0.0855 0.0855 12,100 -0.01(-5.84%)
Jul 30, 2020 0.0922 0.0960 0.0851 0.0908 82,216 -0.00(-1.30%)
Jul 29, 2020 0.0850 0.1000 0.0850 0.0920 30,697 +0.01(+8.11%)
Jul 28, 2020 0.1000 0.1000 0.0820 0.0851 61,532 -0.00(-5.34%)
Jul 27, 2020 0.0800 0.0999 0.0800 0.0899 20,135 +0.01(+12.23%)
Jul 24, 2020 0.0800 0.1000 0.0800 0.0801 107,900 -0.01(-12.46%)
Jul 23, 2020 0.0820 0.1000 0.0820 0.0915 10,493 +0.00(+2.81%)
Jul 22, 2020 0.0850 0.1000 0.0820 0.0890 54,845 +0.00(+4.71%)
Jul 21, 2020 0.0820 0.1000 0.0820 0.0850 28,985 -0.01(-11.73%)
Jul 20, 2020 0.1000 0.1000 0.0673 0.0963 65,571 +0.01(+7.00%)
Jul 17, 2020 0.0900 0.1000 0.0800 0.0900 28,900 +0.00(+0.00%)
Jul 16, 2020 0.0950 0.1000 0.0900 0.0900 61,030 -0.01(-10.00%)
Jul 15, 2020 0.0900 0.1010 0.0900 0.1000 42,592 +0.01(+11.11%)
Jul 14, 2020 0.1000 0.1000 0.0900 0.0900 81,101 -0.01(-5.76%)
Jul 13, 2020 0.0955 0.1000 0.0900 0.0955 80,734 +0.01(+6.11%)
Jul 10, 2020 0.0900 0.1010 0.0900 0.0900 9,600 -0.01(-10.89%)
Jul 09, 2020 0.0955 0.1010 0.0900 0.1010 72,320 -0.00(-3.81%)
Jul 08, 2020 0.1050 0.1050 0.0900 0.1050 49,196 +0.00(+0.10%)
Jul 07, 2020 0.1000 0.1050 0.0780 0.1049 89,431 +0.00(+4.90%)
Jul 06, 2020 0.1099 0.1099 0.0750 0.1000 189,954 +0.01(+9.29%)
Jul 02, 2020 0.1000 0.1050 0.0755 0.0915 33,700 -0.01(-8.41%)
Jul 01, 2020 0.1100 0.1100 0.0900 0.0999 10,847 +0.01(+11.00%)
Jun 30, 2020 0.1000 0.1115 0.0755 0.0900 11,428 +0.00(+0.00%)
Jun 29, 2020 0.1199 0.1199 0.0900 0.0900 106,524 -0.02(-14.37%)
Jun 26, 2020 0.1051 0.1199 0.1051 0.1051 5,300 +0.00(+0.00%)
Jun 25, 2020 0.1101 0.1149 0.1051 0.1051 32,553 -0.01(-4.54%)
Jun 24, 2020 0.1050 0.1148 0.1050 0.1101 31,742 -0.00(-2.05%)
Jun 23, 2020 0.1190 0.1190 0.1040 0.1124 47,891 +0.01(+5.84%)
Jun 22, 2020 0.1010 0.1148 0.1010 0.1062 33,312 -0.00(-3.10%)
Jun 19, 2020 0.1096 0.1096 0.1010 0.1096 29,800 +0.01(+9.60%)
Jun 18, 2020 0.1189 0.1189 0.1000 0.1000 69,345 -0.00(-4.76%)
Jun 17, 2020 0.1050 0.1119 0.1050 0.1050 25,675 -0.01(-6.08%)
Jun 16, 2020 0.1079 0.1190 0.1012 0.1118 76,589 -0.00(-2.36%)
Jun 15, 2020 0.1195 0.1195 0.1012 0.1145 84,546 +0.00(+4.09%)
Jun 12, 2020 0.1108 0.1215 0.1050 0.1100 77,400 +0.01(+10.00%)
Jun 11, 2020 0.1123 0.1220 0.1000 0.1000 190,380 -0.02(-15.04%)
Jun 10, 2020 0.1150 0.1230 0.1123 0.1177 34,784 +0.00(+2.35%)
Jun 09, 2020 0.1181 0.1240 0.1132 0.1150 52,237 -0.01(-7.26%)
Jun 08, 2020 0.1121 0.1295 0.1114 0.1240 218,494 +0.00(+1.72%)
Jun 05, 2020 0.1220 0.1295 0.1112 0.1219 91,100 +0.00(+0.74%)
Jun 04, 2020 0.1200 0.1297 0.1110 0.1210 53,652 -0.00(-0.82%)
Jun 03, 2020 0.1298 0.1298 0.1120 0.1220 68,560 -0.01(-6.01%)
Jun 02, 2020 0.1120 0.1380 0.1120 0.1298 103,593 +0.02(+15.17%)
Jun 01, 2020 0.1180 0.1250 0.1125 0.1127 15,556 -0.01(-6.08%)
May 29, 2020 0.1081 0.1240 0.1081 0.1200 13,800 -0.00(-3.23%)
May 28, 2020 0.1445 0.1445 0.1110 0.1240 190,979 -0.02(-11.43%)
May 27, 2020 0.1400 0.1539 0.1250 0.1400 126,458 +0.01(+3.86%)
May 26, 2020 0.1300 0.1399 0.1200 0.1348 133,379 +0.02(+14.72%)
May 22, 2020 0.1000 0.1299 0.1000 0.1175 31,500 -0.00(-2.25%)
May 21, 2020 0.1320 0.1323 0.1001 0.1202 138,416 -0.01(-7.54%)
May 20, 2020 0.1004 0.1395 0.1004 0.1300 106,069 +0.03(+29.48%)
May 19, 2020 0.1325 0.1498 0.1004 0.1004 133,470 -0.03(-25.57%)
May 18, 2020 0.1000 0.1349 0.0710 0.1349 217,940 +0.04(+44.74%)
May 15, 2020 0.0750 0.0999 0.0685 0.0932 65,000 +0.02(+24.27%)
May 14, 2020 0.0723 0.0790 0.0655 0.0750 43,036 -0.00(-5.06%)
May 13, 2020 0.0800 0.0800 0.0650 0.0790 57,890 +0.00(+1.28%)
May 12, 2020 0.0750 0.0949 0.0650 0.0780 233,294 -0.01(-11.26%)
May 11, 2020 0.0815 0.0980 0.0565 0.0879 82,665 +0.03(+49.49%)
May 08, 2020 0.0500 0.0800 0.0451 0.0588 509,800 +0.01(+17.60%)
May 07, 2020 0.0500 0.0500 0.0450 0.0500 57,746 +0.00(+6.38%)
May 06, 2020 0.0450 0.0500 0.0450 0.0470 29,122 -0.00(-1.05%)
May 05, 2020 0.0500 0.0500 0.0450 0.0475 40,191 +0.00(+5.56%)
May 04, 2020 0.0475 0.0499 0.0400 0.0450 26,281 -0.01(-10.00%)
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.