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 (%)
Jul 29, 2016 0.0108 0.0108 0.0108 0.0108 19,427 -0.00(-5.26%)
Jul 28, 2016 0.0097 0.0114 0.0097 0.0114 23,929 +0.00(+17.95%)
Jul 27, 2016 0.0113 0.0113 0.0094 0.0097 219,636 -0.00(-11.33%)
Jul 26, 2016 0.0115 0.0115 0.0092 0.0109 154,844 -0.00(-6.03%)
Jul 25, 2016 0.0100 0.0116 0.0096 0.0116 87,590 -0.00(-0.85%)
Jul 22, 2016 0.0100 0.0117 0.0100 0.0117 5,900 +0.00(+17.00%)
Jul 21, 2016 0.0120 0.0120 0.0100 0.0100 44,890 -0.00(-9.91%)
Jul 20, 2016 0.0100 0.0111 0.0100 0.0111 4,050 +0.00(+11.00%)
Jul 19, 2016 0.0089 0.0100 0.0089 0.0100 65,000 +0.00(+12.36%)
Jul 18, 2016 0.0113 0.0113 0.0087 0.0089 390,763 -0.00(-25.83%)
Jul 15, 2016 0.0120 0.0120 0.0110 0.0120 60,000 +0.00(+0.00%)
Jul 14, 2016 0.0110 0.0120 0.0110 0.0120 123,131 +0.00(+9.09%)
Jul 13, 2016 0.0110 0.0115 0.0110 0.0110 33,943 -0.00(-7.56%)
Jul 12, 2016 0.0087 0.0119 0.0087 0.0119 373,490 +0.00(+35.23%)
Jul 08, 2016 0.0088 0.0088 0.0088 0 -0.00(-14.56%)
Jul 07, 2016 0.0109 0.0109 0.0103 0.0103 87,600 -0.00(-4.19%)
Jul 05, 2016 0.0115 0.0120 0.0103 0.0107 725,967 -0.00(-10.42%)
Jul 01, 2016 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
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%)
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.