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, 2022 0.0200 0.0200 0.0165 0.0166 12,308 -0.00(-9.29%)
Jul 28, 2022 0.0195 0.0200 0.0165 0.0183 25,809 +0.00(+10.91%)
Jul 27, 2022 0.0165 0.0165 0.0165 0.0165 389 +0.00(+5.10%)
Jul 26, 2022 0.0174 0.0174 0.0157 0.0157 600 +0.00(+0.64%)
Jul 25, 2022 0.0152 0.0169 0.0152 0.0156 15,350 -0.00(-22.00%)
Jul 22, 2022 0.0200 0.0200 0.0200 0.0200 10,235 +0.00(+0.00%)
Jul 21, 2022 0.0200 0.0200 0.0150 0.0200 61,912 +0.00(+20.48%)
Jul 20, 2022 0.0163 0.0191 0.0163 0.0166 7,578 -0.00(-8.79%)
Jul 19, 2022 0.0200 0.0200 0.0164 0.0182 60,064 -0.00(-4.21%)
Jul 18, 2022 0.0190 0.0190 0.0190 0.0190 6,063 +0.00(+6.74%)
Jul 15, 2022 0.0200 0.0200 0.0155 0.0178 64,815 +0.00(+15.58%)
Jul 14, 2022 0.0150 0.0154 0.0150 0.0154 1,600 -0.00(-23.00%)
Jul 13, 2022 0.0198 0.0200 0.0198 0.0200 1,000 +0.00(+0.00%)
Jul 12, 2022 0.0200 0.0200 0.0175 0.0200 6,115 +0.00(+22.70%)
Jul 11, 2022 0.0155 0.0200 0.0154 0.0163 66,277 -0.00(-8.43%)
Jul 08, 2022 0.0178 0.0178 0.0178 0.0178 200 -0.00(-11.00%)
Jul 07, 2022 0.0200 0.0200 0.0155 0.0200 12,950 +0.00(+12.36%)
Jul 06, 2022 0.0202 0.0250 0.0155 0.0178 5,820 -0.01(-28.80%)
Jul 05, 2022 0.0150 0.0250 0.0150 0.0250 3,144 +0.01(+25.00%)
Jul 01, 2022 0.0150 0.0250 0.0150 0.0200 27,430 +0.01(+33.33%)
Jun 30, 2022 0.0200 0.0250 0.0150 0.0150 15,456 -0.00(-11.76%)
Jun 29, 2022 0.0250 0.0250 0.0170 0.0170 4,354 +0.00(+0.00%)
Jun 28, 2022 0.0280 0.0280 0.0170 0.0170 50,671 -0.00(-0.58%)
Jun 27, 2022 0.0170 0.0230 0.0170 0.0171 18,000 -0.01(-25.00%)
Jun 24, 2022 0.0210 0.0280 0.0180 0.0228 28,660 +0.00(+26.67%)
Jun 23, 2022 0.0182 0.0230 0.0180 0.0180 2,951 +0.00(+0.00%)
Jun 21, 2022 0.0180 127 -0.00(-10.00%)
Jun 17, 2022 0.0199 0.0200 0.0190 0.0200 4,000 +0.00(+0.50%)
Jun 16, 2022 0.0200 0.0200 0.0180 0.0199 18,067 -0.00(-0.50%)
Jun 15, 2022 0.0300 0.0300 0.0200 0.0200 21,895 -0.00(-11.11%)
Jun 14, 2022 0.0250 0.0360 0.0225 0.0225 12,206 +0.00(+12.50%)
Jun 13, 2022 0.0360 0.0360 0.0200 0.0200 46,664 -0.00(-2.91%)
Jun 10, 2022 0.0204 0.0282 0.0204 0.0206 16,800 -0.00(-14.17%)
Jun 09, 2022 0.0202 0.0240 0.0202 0.0240 4,920 +0.00(+0.00%)
Jun 08, 2022 0.0240 0.0260 0.0201 0.0240 28,643 +0.00(+0.00%)
Jun 07, 2022 0.0200 0.0240 0.0200 0.0240 1,947 +0.00(+19.40%)
Jun 06, 2022 0.0240 0.0243 0.0200 0.0201 22,686 +0.00(+0.00%)
Jun 03, 2022 0.0200 0.0275 0.0200 0.0201 3,727 -0.01(-32.32%)
Jun 02, 2022 0.0297 0.0300 0.0215 0.0297 25,066 +0.01(+41.43%)
May 31, 2022 0.0210 100 +0.00(+3.96%)
May 27, 2022 0.0202 0.0202 0.0202 0.0202 12,070 +0.00(+0.00%)
May 26, 2022 0.0297 0.0300 0.0202 0.0202 12,560 -0.00(-2.42%)
May 25, 2022 0.0170 0.0340 0.0170 0.0207 4,897 +0.00(+2.99%)
May 24, 2022 0.0300 0.0300 0.0201 0.0201 7,788 -0.01(-25.83%)
May 23, 2022 0.0271 0.0271 0.0271 0.0271 148 +0.01(+53.98%)
May 20, 2022 0.0175 0.0250 0.0175 0.0176 201,500 -0.01(-26.67%)
May 19, 2022 0.0199 0.0240 0.0199 0.0240 68,785 +0.00(+0.00%)
May 18, 2022 0.0240 0.0240 0.0212 0.0240 128,393 +0.00(+20.60%)
May 17, 2022 0.0160 0.0240 0.0160 0.0199 69,005 +0.00(+32.67%)
May 16, 2022 0.0161 0.0161 0.0150 0.0150 5,302 +0.00(+15.38%)
May 13, 2022 0.0101 0.0200 0.0101 0.0130 113,328 -0.00(-13.33%)
May 12, 2022 0.0150 0.0168 0.0134 0.0150 285,223 -0.00(-11.24%)
May 11, 2022 0.0260 0.0260 0.0169 0.0169 123,205 -0.01(-36.47%)
May 10, 2022 0.0279 0.0279 0.0252 0.0266 9,234 -0.00(-1.48%)
May 09, 2022 0.0290 0.0290 0.0270 0.0270 43,993 -0.00(-0.74%)
May 06, 2022 0.0370 0.0370 0.0271 0.0272 59,199 -0.01(-26.49%)
May 05, 2022 0.0270 0.0370 0.0270 0.0370 3,129 +0.00(+8.82%)
May 04, 2022 0.0280 0.0340 0.0280 0.0340 394,226 +0.00(+11.48%)
May 03, 2022 0.0292 0.0320 0.0270 0.0305 131,935 -0.00(-4.69%)
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.