Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannagrow Holdings Inc (OP: CGRW )

N/A 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 (%)
Aug 31, 2015 0.5250 0.5500 0.5250 0.5499 4,295 +0.02(+3.56%)
Aug 28, 2015 0.5700 0.5700 0.5310 0.5310 6,856 -0.02(-3.44%)
Aug 27, 2015 0.5499 0.5499 0.5310 0.5499 7,803 +0.00(+0.90%)
Aug 26, 2015 0.5499 0.5499 0.5300 0.5450 21,828 +0.00(+0.83%)
Aug 25, 2015 0.6200 0.6200 0.5201 0.5405 13,017 +0.01(+1.03%)
Aug 24, 2015 0.5495 0.6200 0.4900 0.5350 22,297 -0.01(-2.55%)
Aug 21, 2015 0.5150 0.5650 0.5150 0.5490 21,925 -0.00(-0.18%)
Aug 20, 2015 0.5500 0.5700 0.5000 0.5500 17,438 +0.00(+0.00%)
Aug 19, 2015 0.5250 0.5500 0.4650 0.5500 31,813 +0.03(+4.76%)
Aug 18, 2015 0.4650 0.5300 0.4500 0.5250 5,358 -0.01(-1.69%)
Aug 17, 2015 0.5000 0.5340 0.4400 0.5340 20,547 +0.03(+6.80%)
Aug 14, 2015 0.4750 0.5000 0.4750 0.5000 2,601 +0.00(+0.00%)
Aug 13, 2015 0.5000 0.5000 0.4400 0.5000 10,309 +0.00(+0.00%)
Aug 12, 2015 0.4675 0.5000 0.4351 0.5000 9,881 +0.00(+0.00%)
Aug 11, 2015 0.5000 0.5000 0.4100 0.5000 37,080 +0.00(+0.00%)
Aug 10, 2015 0.4950 0.5000 0.4470 0.5000 7,597 +0.01(+1.01%)
Aug 07, 2015 0.4700 0.4950 0.4700 0.4950 2,889 +0.00(+0.00%)
Aug 06, 2015 0.4950 0.4950 0.4500 0.4950 4,328 +0.00(+0.00%)
Aug 05, 2015 0.4950 0.4950 0.4450 0.4950 7,376 +0.00(+0.00%)
Aug 04, 2015 0.4790 0.4950 0.4450 0.4950 23,050 +0.04(+8.20%)
Aug 03, 2015 0.5000 0.5000 0.4000 0.4575 28,634 -0.04(-8.50%)
Jul 31, 2015 0.4000 0.5000 0.4000 0.5000 12,457 +0.00(+0.00%)
Jul 30, 2015 0.4000 0.5000 0.4000 0.5000 14,409 +0.04(+8.70%)
Jul 29, 2015 0.4600 0.5100 0.4000 0.4600 22,808 -0.05(-9.80%)
Jul 28, 2015 0.5399 0.5499 0.5100 0.5100 16,350 -0.03(-5.52%)
Jul 27, 2015 0.5550 0.5550 0.5100 0.5398 18,775 -0.03(-5.30%)
Jul 24, 2015 0.5700 0.5900 0.5700 0.5700 26,169 -0.02(-3.39%)
Jul 23, 2015 0.5300 0.5939 0.5300 0.5900 4,573 -0.00(-0.82%)
Jul 22, 2015 0.5700 0.6098 0.2801 0.5949 76,426 -0.01(-0.85%)
Jul 21, 2015 0.6150 0.6150 0.5475 0.6000 37,296 -0.02(-2.44%)
Jul 20, 2015 0.6400 0.6400 0.5900 0.6150 29,721 -0.03(-3.91%)
Jul 17, 2015 0.6400 0.6400 0.5750 0.6400 15,978 +0.00(+0.00%)
Jul 16, 2015 0.5900 0.6400 0.5800 0.6400 7,239 -0.01(-0.78%)
Jul 15, 2015 0.6499 0.6499 0.5700 0.6450 29,810 -0.00(-0.75%)
Jul 14, 2015 0.5980 0.6500 0.5650 0.6499 27,027 +0.07(+12.05%)
Jul 13, 2015 0.6100 0.6100 0.5050 0.5800 37,048 -0.03(-4.92%)
Jul 10, 2015 0.5950 0.6100 0.5250 0.6100 33,818 +0.00(+0.00%)
Jul 09, 2015 0.6383 0.6383 0.5750 0.6100 11,747 +0.03(+5.17%)
Jul 08, 2015 0.6250 0.6500 0.2500 0.5800 55,797 -0.04(-6.00%)
Jul 07, 2015 0.6500 0.6500 0.6150 0.6170 5,686 -0.02(-3.59%)
Jul 06, 2015 0.6650 0.6650 0.6000 0.6400 8,815 +0.01(+2.07%)
Jul 02, 2015 0.6270 0.6270 0.6270 0 -0.02(-3.54%)
Jul 01, 2015 0.6100 0.6600 0.6100 0.6500 6,656 +0.01(+1.56%)
Jun 30, 2015 0.6650 0.6650 0.6150 0.6400 22,878 -0.01(-1.16%)
Jun 29, 2015 0.6680 0.6680 0.6050 0.6475 24,099 +0.01(+1.97%)
Jun 26, 2015 0.6300 0.6500 0.6300 0.6350 10,786 +0.01(+0.79%)
Jun 25, 2015 0.6299 0.6490 0.6250 0.6300 11,975 +0.00(+0.02%)
Jun 24, 2015 0.6205 0.6680 0.6150 0.6299 39,751 +0.01(+1.93%)
Jun 23, 2015 0.6440 0.6440 0.6160 0.6180 36,813 -0.01(-2.29%)
Jun 22, 2015 0.6450 0.6500 0.6182 0.6325 35,206 +0.00(+0.40%)
Jun 19, 2015 0.6397 0.6450 0.6150 0.6300 18,355 -0.01(-1.55%)
Jun 18, 2015 0.6425 0.6425 0.6150 0.6399 24,194 -0.00(-0.40%)
Jun 17, 2015 0.6500 0.6549 0.6425 0.6425 25,235 -0.00(-0.39%)
Jun 16, 2015 0.6500 0.6500 0.6160 0.6450 10,215 +0.01(+0.78%)
Jun 15, 2015 0.6500 0.6500 0.6200 0.6400 16,686 +0.00(+0.00%)
Jun 12, 2015 0.6600 0.6600 0.6400 0.6400 3,114 +0.01(+1.59%)
Jun 11, 2015 0.6300 0.6680 0.6300 0.6300 21,034 -0.01(-2.32%)
Jun 10, 2015 0.6500 0.6600 0.6150 0.6450 46,184 -0.01(-1.53%)
Jun 09, 2015 0.6400 0.6680 0.6200 0.6550 23,548 +0.01(+0.77%)
Jun 08, 2015 0.6200 0.6500 0.6150 0.6500 14,724 +0.00(+0.00%)
Jun 05, 2015 0.6745 0.6745 0.6300 0.6500 28,741 -0.02(-2.99%)
Jun 04, 2015 0.6300 0.6700 0.6300 0.6700 17,671 +0.01(+1.52%)
Jun 03, 2015 0.6770 0.6770 0.6300 0.6600 5,496 -0.01(-2.08%)
Jun 02, 2015 0.6325 0.6740 0.6300 0.6740 17,267 +0.04(+6.98%)
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.