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 (%)
Aug 31, 2018 1.080 1.080 1.080 0 +0.01(+0.93%)
Aug 30, 2018 1.040 1.080 1.030 1.070 61,228 +0.04(+3.88%)
Aug 29, 2018 1.110 1.110 1.000 1.030 85,673 -0.06(-5.50%)
Aug 28, 2018 1.090 1.110 1.010 1.090 81,750 +0.00(+0.00%)
Aug 27, 2018 1.160 1.180 1.030 1.090 106,765 -0.09(-7.63%)
Aug 24, 2018 1.220 1.220 1.120 1.180 78,200 -0.03(-2.48%)
Aug 23, 2018 1.150 1.220 1.150 1.210 40,898 +0.00(+0.00%)
Aug 22, 2018 1.200 1.230 1.070 1.210 97,705 +0.01(+0.83%)
Aug 21, 2018 1.000 1.210 0.9800 1.200 195,468 +0.20(+20.24%)
Aug 20, 2018 1.050 1.060 0.9450 0.9980 115,393 -0.05(-4.95%)
Aug 17, 2018 1.000 1.050 0.9700 1.050 38,900 +0.06(+6.06%)
Aug 16, 2018 0.9825 1.000 0.9250 0.9900 16,557 +0.01(+1.02%)
Aug 15, 2018 0.9600 0.9800 0.9600 0.9800 13,394 +0.02(+2.08%)
Aug 14, 2018 0.9750 0.9800 0.9100 0.9600 35,286 +0.03(+3.23%)
Aug 13, 2018 0.9700 1.000 0.9250 0.9300 13,134 -0.04(-4.12%)
Aug 10, 2018 1.000 1.000 0.9350 0.9700 12,100 -0.03(-3.00%)
Aug 09, 2018 0.9300 1.010 0.9300 1.000 29,849 +0.05(+5.26%)
Aug 08, 2018 0.9675 1.010 0.9300 0.9500 12,418 -0.03(-3.42%)
Aug 07, 2018 0.9700 1.000 0.9010 0.9836 24,136 +0.05(+5.76%)
Aug 06, 2018 0.9105 1.000 0.9000 0.9300 27,191 +0.01(+0.87%)
Aug 03, 2018 0.9225 1.000 0.9100 0.9220 30,400 -0.01(-1.39%)
Aug 02, 2018 0.9010 0.9600 0.9010 0.9350 32,012 -0.01(-1.58%)
Aug 01, 2018 0.9750 1.000 0.9010 0.9500 65,813 -0.05(-5.00%)
Jul 31, 2018 1.040 1.040 0.9100 1.000 56,655 -0.05(-4.76%)
Jul 30, 2018 1.150 1.150 1.020 1.050 34,378 -0.10(-8.70%)
Jul 27, 2018 1.150 1.150 1.000 1.150 33,000 +0.05(+4.55%)
Jul 26, 2018 1.060 1.100 1.050 1.100 23,084 +0.02(+1.85%)
Jul 25, 2018 1.050 1.095 1.050 1.080 18,414 +0.00(+0.00%)
Jul 24, 2018 1.100 1.140 1.080 1.080 23,447 +0.00(+0.00%)
Jul 23, 2018 1.130 1.130 1.080 1.080 18,479 -0.05(-4.42%)
Jul 20, 2018 1.130 1.200 1.120 1.130 16,725 +0.00(+0.00%)
Jul 19, 2018 1.180 1.200 1.130 1.130 29,763 -0.07(-5.83%)
Jul 18, 2018 1.175 1.200 1.123 1.200 36,594 +0.02(+2.13%)
Jul 17, 2018 1.135 1.220 1.130 1.175 14,136 +0.04(+3.07%)
Jul 16, 2018 1.260 1.260 1.100 1.140 37,278 -0.10(-8.06%)
Jul 13, 2018 1.260 1.280 1.240 1.240 18,810 -0.01(-0.80%)
Jul 12, 2018 1.280 1.290 1.200 1.250 28,750 -0.02(-1.57%)
Jul 11, 2018 1.350 1.350 1.265 1.270 14,631 -0.04(-3.05%)
Jul 10, 2018 1.280 1.320 1.260 1.310 21,464 +0.03(+2.34%)
Jul 09, 2018 1.340 1.340 1.280 1.280 33,911 -0.06(-4.48%)
Jul 06, 2018 1.210 1.340 1.160 1.340 63,100 +0.14(+11.67%)
Jul 05, 2018 1.220 1.230 1.200 1.200 25,627 -0.03(-2.12%)
Jul 03, 2018 1.226 1.226 1.226 0 -0.00(-0.33%)
Jul 02, 2018 1.285 1.300 1.230 1.230 30,590 -0.05(-3.91%)
Jun 29, 2018 1.260 1.300 1.260 1.280 16,362 +0.02(+1.59%)
Jun 28, 2018 1.290 1.300 1.250 1.260 45,878 -0.04(-3.08%)
Jun 27, 2018 1.350 1.380 1.300 1.300 41,537 -0.00(-0.02%)
Jun 26, 2018 1.330 1.330 1.300 1.300 35,333 -0.02(-1.50%)
Jun 25, 2018 1.320 1.320 1.280 1.320 30,319 +0.03(+2.33%)
Jun 22, 2018 1.300 1.325 1.260 1.290 43,695 -0.01(-0.77%)
Jun 21, 2018 1.300 1.300 1.250 1.300 54,198 +0.02(+1.56%)
Jun 20, 2018 1.275 1.300 1.250 1.280 33,638 +0.01(+0.78%)
Jun 19, 2018 1.300 1.300 1.260 1.270 23,106 -0.03(-2.30%)
Jun 18, 2018 1.280 1.330 1.260 1.300 35,015 +0.00(+0.00%)
Jun 15, 2018 1.330 1.260 1.300 40,440 -0.03(-2.26%)
Jun 14, 2018 1.340 1.350 1.250 1.330 36,046 -0.01(-0.75%)
Jun 13, 2018 1.330 1.340 1.300 1.340 14,511 +0.01(+0.90%)
Jun 12, 2018 1.380 1.380 1.280 1.328 44,630 -0.05(-3.77%)
Jun 11, 2018 1.310 1.390 1.300 1.380 47,012 +0.04(+3.37%)
Jun 08, 2018 1.335 1.350 1.310 1.335 38,899 -0.02(-1.11%)
Jun 07, 2018 1.305 1.360 1.260 1.350 41,266 +0.00(+0.00%)
Jun 06, 2018 1.250 1.350 1.180 1.350 85,417 +0.05(+3.85%)
Jun 05, 2018 1.330 1.350 1.250 1.300 25,843 -0.05(-3.70%)
Jun 04, 2018 1.370 1.380 1.290 1.350 43,633 -0.01(-0.74%)
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.