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, 2017 0.9632 0.9632 0.8800 0.9400 89,152 -0.02(-2.08%)
Aug 30, 2017 0.9890 1.010 0.9300 0.9600 30,885 -0.04(-3.99%)
Aug 29, 2017 0.9700 1.040 0.9265 0.9999 46,516 -0.00(-0.01%)
Aug 28, 2017 0.9600 1.010 0.9400 1.000 17,805 +0.02(+2.04%)
Aug 25, 2017 0.9995 1.030 0.9600 0.9800 70,305 -0.02(-2.00%)
Aug 24, 2017 0.9150 1.030 0.9150 1.000 20,899 +0.00(+0.00%)
Aug 23, 2017 1.000 1.020 0.9500 1.000 64,654 +0.01(+1.01%)
Aug 22, 2017 0.9700 1.030 0.9600 0.9900 89,509 -0.04(-3.88%)
Aug 21, 2017 1.000 1.040 0.9456 1.030 58,285 +0.05(+4.57%)
Aug 18, 2017 1.000 1.030 0.9700 0.9850 27,912 -0.02(-1.89%)
Aug 17, 2017 1.000 1.050 0.9700 1.004 64,795 -0.02(-1.57%)
Aug 16, 2017 1.015 1.030 1.000 1.020 43,815 +0.01(+0.99%)
Aug 15, 2017 0.9000 1.030 0.8800 1.010 71,387 +0.12(+13.48%)
Aug 14, 2017 0.8525 0.8900 0.8300 0.8900 60,315 +0.03(+3.50%)
Aug 11, 2017 0.8700 0.8700 0.8300 0.8599 19,132 -0.01(-1.16%)
Aug 10, 2017 0.8910 0.9100 0.8000 0.8700 132,864 -0.02(-2.25%)
Aug 09, 2017 0.9175 1.010 0.8700 0.8900 71,395 -0.11(-11.00%)
Aug 08, 2017 1.025 1.030 0.9950 1.000 60,109 -0.03(-2.91%)
Aug 07, 2017 1.005 1.050 1.005 1.030 35,704 +0.02(+1.98%)
Aug 04, 2017 1.040 1.070 1.010 1.010 32,100 -0.03(-2.88%)
Aug 03, 2017 1.040 1.080 1.030 1.040 30,161 -0.04(-3.70%)
Aug 02, 2017 1.040 1.080 1.010 1.080 40,605 +0.06(+5.88%)
Aug 01, 2017 1.080 1.080 0.9500 1.020 43,366 -0.04(-3.77%)
Jul 31, 2017 1.040 1.080 0.9800 1.060 100,254 +0.01(+0.95%)
Jul 28, 2017 1.070 1.080 1.040 1.050 12,642 -0.03(-2.78%)
Jul 27, 2017 1.040 1.080 1.040 1.080 23,255 +0.03(+2.86%)
Jul 26, 2017 1.090 1.120 1.040 1.050 65,615 -0.01(-0.94%)
Jul 25, 2017 1.120 1.120 1.020 1.060 88,382 -0.02(-1.92%)
Jul 24, 2017 1.150 1.151 1.060 1.081 34,903 -0.06(-5.20%)
Jul 21, 2017 1.135 1.160 1.080 1.140 32,742 +0.01(+0.88%)
Jul 20, 2017 1.110 1.160 1.110 1.130 55,187 +0.02(+1.80%)
Jul 19, 2017 1.070 1.120 1.050 1.110 27,877 +0.05(+4.23%)
Jul 18, 2017 1.095 1.150 1.030 1.065 34,738 -0.03(-3.01%)
Jul 17, 2017 1.115 1.140 1.020 1.098 67,130 +0.02(+1.67%)
Jul 14, 2017 1.130 1.140 1.050 1.080 32,536 -0.01(-0.92%)
Jul 13, 2017 1.110 1.170 1.090 1.090 34,216 -0.06(-5.22%)
Jul 12, 2017 1.135 1.170 1.120 1.150 19,538 +0.03(+2.68%)
Jul 11, 2017 1.165 1.190 1.100 1.120 12,238 -0.04(-3.45%)
Jul 10, 2017 1.060 1.160 1.060 1.160 17,375 +0.06(+5.45%)
Jul 07, 2017 1.220 1.220 1.080 1.100 37,298 -0.12(-9.84%)
Jul 06, 2017 1.105 1.220 1.060 1.220 15,132 +0.07(+6.09%)
Jul 05, 2017 1.150 1.210 1.150 1.150 40,858 -0.03(-2.54%)
Jul 03, 2017 1.060 1.200 1.060 1.180 29,837 +0.03(+2.61%)
Jun 30, 2017 1.100 1.150 1.080 1.150 16,864 +0.07(+6.48%)
Jun 29, 2017 1.150 1.150 1.070 1.080 30,122 -0.03(-2.70%)
Jun 28, 2017 1.070 1.110 1.020 1.110 25,944 +0.05(+4.72%)
Jun 27, 2017 1.050 1.080 1.050 1.060 11,119 +0.00(+0.00%)
Jun 26, 2017 1.090 1.100 1.020 1.060 32,128 +0.01(+0.95%)
Jun 23, 2017 1.060 1.150 1.020 1.050 44,651 -0.08(-7.08%)
Jun 22, 2017 1.035 1.130 1.020 1.130 50,671 +0.09(+8.65%)
Jun 21, 2017 1.020 1.075 1.010 1.040 34,696 +0.02(+1.52%)
Jun 20, 2017 1.035 1.090 1.020 1.024 35,330 -0.02(-1.50%)
Jun 19, 2017 1.055 1.185 1.040 1.040 47,210 -0.02(-1.89%)
Jun 16, 2017 1.075 1.210 1.020 1.060 56,554 -0.02(-1.85%)
Jun 15, 2017 1.140 1.140 1.060 1.080 11,420 -0.06(-5.26%)
Jun 14, 2017 1.195 1.200 1.050 1.140 77,465 -0.05(-4.20%)
Jun 13, 2017 1.150 1.200 1.140 1.190 27,434 +0.04(+3.48%)
Jun 12, 2017 1.150 1.190 1.140 1.150 28,190 +0.01(+0.88%)
Jun 09, 2017 1.055 1.160 1.000 1.140 56,634 +0.08(+7.55%)
Jun 08, 2017 1.020 1.140 1.000 1.060 64,045 +0.05(+4.95%)
Jun 07, 2017 1.050 1.050 1.000 1.010 63,511 -0.04(-3.81%)
Jun 06, 2017 1.010 1.080 1.010 1.050 36,045 +0.03(+2.94%)
Jun 05, 2017 1.050 1.070 1.010 1.020 64,874 -0.04(-3.77%)
Jun 02, 2017 1.085 1.110 1.020 1.060 32,702 -0.03(-2.75%)
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.