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 31, 2018 0.0080 0.0085 0.0080 0.0085 13,400 -0.00(-2.30%)
Jul 30, 2018 0.0070 0.0100 0.0070 0.0087 132,876 +0.00(+3.57%)
Jul 27, 2018 0.0084 0.0092 0.0084 0.0084 3,500 -0.00(-3.67%)
Jul 26, 2018 0.0095 0.0095 0.0087 0.0087 300,671 -0.00(-8.21%)
Jul 25, 2018 0.0097 0.0100 0.0095 0.0095 49,571 +0.00(+0.00%)
Jul 24, 2018 0.0100 0.0100 0.0095 0.0095 221,800 +0.00(+0.00%)
Jul 23, 2018 0.0091 0.0099 0.0091 0.0095 712,733 +0.00(+3.26%)
Jul 20, 2018 0.0091 0.0099 0.0091 0.0092 124,622 +0.00(+1.10%)
Jul 19, 2018 0.0091 0.0091 0.0091 0.0091 200,000 -0.00(-4.21%)
Jul 18, 2018 0.0095 0.0095 0.0095 0.0095 520 +0.00(+0.00%)
Jul 17, 2018 0.0061 0.0099 0.0061 0.0095 342,365 +0.00(+5.56%)
Jul 16, 2018 0.0095 0.0095 0.0090 0.0090 91,135 -0.00(-9.09%)
Jul 13, 2018 0.0095 0.0099 0.0095 0.0099 218,000 +0.00(+0.00%)
Jul 12, 2018 0.0079 0.0099 0.0079 0.0099 276,199 +0.00(+8.79%)
Jul 11, 2018 0.0090 0.0091 0.0090 0.0091 10,750 +0.00(+7.06%)
Jul 10, 2018 0.0100 0.0100 0.0080 0.0085 85,488 +0.00(+1.19%)
Jul 09, 2018 0.0061 0.0100 0.0061 0.0084 57,700 -0.00(-16.00%)
Jul 06, 2018 0.0080 0.0100 0.0080 0.0100 35,049 +0.00(+25.00%)
Jul 05, 2018 0.0091 0.0091 0.0080 0.0080 2,299 -0.00(-20.00%)
Jul 03, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 02, 2018 0.0100 0.0100 0.0083 0.0100 25,999 +0.00(+9.89%)
Jun 29, 2018 0.0080 0.0095 0.0080 0.0091 3,750 +0.00(+30.00%)
Jun 28, 2018 0.0070 0.0070 0.0070 0.0070 1,007 -0.00(-28.57%)
Jun 27, 2018 0.0098 0.0098 0.0085 0.0098 29,250 +0.00(+0.00%)
Jun 26, 2018 0.0099 0.0099 0.0098 0.0098 120,000 +0.00(+0.00%)
Jun 25, 2018 0.0096 0.0098 0.0096 0.0098 4,200 +0.00(+0.00%)
Jun 22, 2018 0.0100 0.0100 0.0098 0.0098 37,333 -0.00(-2.00%)
Jun 21, 2018 0.0100 0.0100 0.0096 0.0100 55,576 +0.00(+0.00%)
Jun 20, 2018 0.0107 0.0107 0.0096 0.0100 13,000 -0.00(-9.09%)
Jun 18, 2018 0.0110 0.0110 0.0110 0 +0.00(+17.02%)
Jun 15, 2018 0.0120 0.0120 0.0094 0.0094 24,473 -0.00(-6.00%)
Jun 14, 2018 0.0120 0.0120 0.0093 0.0100 70,924 +0.00(+5.26%)
Jun 13, 2018 0.0100 0.0100 0.0095 0.0095 2,200 +0.00(+1.06%)
Jun 12, 2018 0.0080 0.0104 0.0080 0.0094 121,462 +0.00(+1.08%)
Jun 11, 2018 0.0093 0.0093 0.0093 0.0093 53,480 +0.00(+0.00%)
Jun 08, 2018 0.0104 0.0104 0.0091 0.0093 173,100 +0.00(+1.09%)
Jun 07, 2018 0.0099 0.0099 0.0092 0.0092 49,000 -0.00(-8.91%)
Jun 06, 2018 0.0124 0.0124 0.0099 0.0101 275,520 +0.00(+2.02%)
Jun 05, 2018 0.0124 0.0124 0.0099 0.0099 12,820 +0.00(+0.00%)
Jun 04, 2018 0.0100 0.0100 0.0079 0.0099 83,117 -0.00(-20.16%)
Jun 01, 2018 0.0124 0.0124 0.0121 0.0124 26,509 +0.00(+29.17%)
May 31, 2018 0.0093 0.0096 0.0093 0.0096 15,545 +0.00(+0.73%)
May 30, 2018 0.0095 0.0095 0.0091 0.0095 11,000 -0.00(-4.70%)
May 29, 2018 0.0080 0.0125 0.0080 0.0100 412,243 +0.00(+25.93%)
May 25, 2018 0.0079 0.0079 0.0079 0 -0.00(-26.13%)
May 24, 2018 0.0107 0.0107 0.0107 0.0107 1,000 +0.00(+7.50%)
May 23, 2018 0.0126 0.0126 0.0100 0.0100 50,238 +0.00(+0.00%)
May 22, 2018 0.0146 0.0146 0.0093 0.0100 104,231 -0.00(-27.01%)
May 21, 2018 0.0137 0.0137 0.0137 0.0137 11,758 +0.00(+29.25%)
May 18, 2018 0.0061 0.0106 0.0061 0.0106 241,528 +0.00(+6.00%)
May 17, 2018 0.0095 0.0113 0.0093 0.0100 203,232 +0.00(+0.50%)
May 16, 2018 0.0073 0.0116 0.0073 0.0100 48,909 +0.00(+0.51%)
May 15, 2018 0.0092 0.0129 0.0092 0.0099 89,162 -0.00(-10.00%)
May 14, 2018 0.0110 0.0111 0.0062 0.0110 221,838 -0.00(-0.08%)
May 11, 2018 0.0110 0.0148 0.0110 0.0110 335,434 +0.00(+5.86%)
May 10, 2018 0.0097 0.0104 0.0097 0.0104 54,000 -0.00(-13.33%)
May 09, 2018 0.0101 0.0139 0.0091 0.0120 403,150 -0.00(-6.25%)
May 08, 2018 0.0109 0.0128 0.0101 0.0128 57,280 +0.00(+15.32%)
May 07, 2018 0.0101 0.0111 0.0093 0.0111 173,086 +0.00(+11.00%)
May 04, 2018 0.0104 0.0110 0.0091 0.0100 78,800 -0.00(-2.91%)
May 02, 2018 0.0103 0.0103 0.0103 0 +0.00(+0.98%)
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.