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 30, 2021 0.0956 0.1010 0.0900 0.0950 5,064 -0.00(-2.26%)
Jul 29, 2021 0.0903 0.1020 0.0880 0.0972 83,243 -0.00(-3.76%)
Jul 28, 2021 0.1048 0.1048 0.0903 0.1010 101,132 +0.01(+6.32%)
Jul 27, 2021 0.1061 0.1061 0.0901 0.0950 61,073 -0.02(-17.18%)
Jul 26, 2021 0.0950 0.1185 0.0900 0.1147 22,012 -0.00(-3.61%)
Jul 23, 2021 0.1200 0.1200 0.0885 0.1190 16,283 -0.00(-0.67%)
Jul 22, 2021 0.1205 0.1205 0.1000 0.1198 113,427 -0.00(-0.99%)
Jul 21, 2021 0.1020 0.1237 0.1010 0.1210 38,724 +0.01(+7.36%)
Jul 20, 2021 0.1111 0.1245 0.1111 0.1127 42,405 -0.01(-4.33%)
Jul 19, 2021 0.1010 0.1245 0.1010 0.1178 27,653 +0.00(+2.52%)
Jul 16, 2021 0.1180 0.1245 0.1048 0.1149 71,138 -0.01(-5.20%)
Jul 15, 2021 0.1245 0.1245 0.1075 0.1212 3,753 -0.00(-2.96%)
Jul 14, 2021 0.1076 0.1339 0.1050 0.1249 72,422 -0.01(-6.51%)
Jul 13, 2021 0.1274 0.1379 0.1050 0.1336 22,455 +0.01(+4.87%)
Jul 12, 2021 0.1050 0.1280 0.1050 0.1274 22,754 +0.01(+6.17%)
Jul 09, 2021 0.1200 0.1207 0.1050 0.1200 19,098 +0.00(+0.50%)
Jul 08, 2021 0.1181 0.1198 0.1053 0.1194 114,088 +0.00(+0.34%)
Jul 07, 2021 0.1170 0.1499 0.1170 0.1190 41,470 -0.01(-7.61%)
Jul 06, 2021 0.1211 0.1440 0.1206 0.1288 29,684 -0.01(-7.60%)
Jul 02, 2021 0.1399 0.1399 0.1213 0.1394 45,120 +0.01(+3.95%)
Jul 01, 2021 0.1390 0.1440 0.1150 0.1341 172,523 -0.01(-4.21%)
Jun 30, 2021 0.1375 0.1485 0.1375 0.1400 19,581 -0.01(-5.85%)
Jun 29, 2021 0.1400 0.1488 0.1380 0.1487 23,441 +0.01(+4.06%)
Jun 28, 2021 0.1371 0.1499 0.1371 0.1429 18,286 +0.00(+1.93%)
Jun 25, 2021 0.1371 0.1499 0.1371 0.1402 18,841 -0.00(-3.18%)
Jun 24, 2021 0.1499 0.1499 0.1371 0.1448 84,136 -0.00(-3.27%)
Jun 23, 2021 0.1497 0.1497 0.1412 0.1497 7,892 +0.00(+0.07%)
Jun 22, 2021 0.1389 0.1499 0.1372 0.1496 20,409 +0.00(+1.42%)
Jun 21, 2021 0.1405 0.1499 0.1372 0.1475 124,180 -0.00(-1.14%)
Jun 18, 2021 0.1436 0.1499 0.1380 0.1492 24,689 +0.01(+8.83%)
Jun 17, 2021 0.1470 0.1539 0.1370 0.1371 62,544 -0.02(-10.74%)
Jun 16, 2021 0.1370 0.1540 0.1370 0.1536 110,289 +0.00(+3.23%)
Jun 15, 2021 0.1390 0.1545 0.1390 0.1488 76,647 -0.00(-0.80%)
Jun 14, 2021 0.1500 0.1598 0.1401 0.1500 135,009 -0.00(-2.72%)
Jun 11, 2021 0.1476 0.1700 0.1476 0.1542 106,829 -0.01(-3.50%)
Jun 10, 2021 0.1556 0.1598 0.1538 0.1598 5,910 +0.01(+3.43%)
Jun 09, 2021 0.1436 0.1600 0.1421 0.1545 96,014 +0.01(+5.97%)
Jun 08, 2021 0.1546 0.1600 0.1411 0.1458 42,972 -0.01(-5.75%)
Jun 07, 2021 0.1370 0.1547 0.1370 0.1547 116,215 +0.01(+9.79%)
Jun 04, 2021 0.1380 0.1600 0.1380 0.1409 89,018 -0.01(-9.10%)
Jun 03, 2021 0.1491 0.1588 0.1450 0.1550 86,705 -0.00(-2.39%)
Jun 02, 2021 0.1452 0.1600 0.1452 0.1588 77,811 -0.00(-0.06%)
Jun 01, 2021 0.1500 0.1589 0.1451 0.1589 33,683 +0.00(+0.25%)
May 28, 2021 0.1500 0.1600 0.1500 0.1585 29,035 +0.01(+3.53%)
May 27, 2021 0.1589 0.1589 0.1460 0.1531 94,695 -0.01(-3.65%)
May 26, 2021 0.1589 0.1589 0.1461 0.1589 66,095 +0.01(+4.33%)
May 25, 2021 0.1452 0.1588 0.1452 0.1523 3,143 -0.01(-4.15%)
May 24, 2021 0.1590 0.1590 0.1442 0.1589 12,914 +0.01(+3.32%)
May 21, 2021 0.1415 0.1589 0.1410 0.1538 42,942 -0.00(-0.77%)
May 20, 2021 0.1416 0.1590 0.1416 0.1550 6,342 -0.00(-2.45%)
May 19, 2021 0.1578 0.1595 0.1315 0.1589 29,863 +0.01(+5.58%)
May 18, 2021 0.1595 0.1595 0.1358 0.1505 103,934 -0.00(-2.90%)
May 17, 2021 0.1695 0.1700 0.1315 0.1550 71,834 -0.01(-7.96%)
May 14, 2021 0.1360 0.1697 0.1360 0.1684 15,701 -0.00(-0.24%)
May 13, 2021 0.1500 0.1700 0.1320 0.1688 21,992 +0.02(+12.53%)
May 12, 2021 0.1575 0.1689 0.1320 0.1500 23,258 +0.01(+5.49%)
May 11, 2021 0.1739 0.1739 0.1422 0.1422 54,423 -0.02(-11.13%)
May 10, 2021 0.1700 0.1700 0.1455 0.1600 67,443 -0.01(-5.88%)
May 07, 2021 0.1410 0.1700 0.1410 0.1700 189,491 +0.00(+0.89%)
May 06, 2021 0.1800 0.1800 0.1500 0.1685 62,321 -0.01(-5.92%)
May 05, 2021 0.1890 0.1890 0.1501 0.1791 25,663 +0.03(+18.14%)
May 04, 2021 0.1530 0.1890 0.1500 0.1516 63,842 -0.03(-17.16%)
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.