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, 2020 0.0705 0.0920 0.0705 0.0775 25,901 +0.01(+7.34%)
Aug 28, 2020 0.0860 0.0860 0.0720 0.0722 44,700 -0.01(-12.38%)
Aug 27, 2020 0.0820 0.0860 0.0790 0.0824 25,698 +0.00(+3.00%)
Aug 26, 2020 0.0790 0.0860 0.0790 0.0800 35,566 +0.00(+1.27%)
Aug 25, 2020 0.0850 0.0900 0.0790 0.0790 72,977 -0.01(-9.71%)
Aug 24, 2020 0.0830 0.0900 0.0830 0.0875 13,710 +0.00(+1.16%)
Aug 21, 2020 0.0860 0.0890 0.0800 0.0865 79,600 +0.01(+10.90%)
Aug 20, 2020 0.0860 0.0860 0.0780 0.0780 37,521 -0.00(-4.53%)
Aug 19, 2020 0.0783 0.0858 0.0765 0.0817 5,106 +0.00(+2.12%)
Aug 18, 2020 0.0810 0.0810 0.0765 0.0800 21,695 +0.00(+0.63%)
Aug 17, 2020 0.0870 0.0870 0.0722 0.0795 98,559 -0.01(-5.92%)
Aug 14, 2020 0.0870 0.0870 0.0845 0.0845 38,700 -0.00(-1.52%)
Aug 13, 2020 0.0960 0.0960 0.0825 0.0858 22,554 -0.00(-2.50%)
Aug 12, 2020 0.0960 0.0960 0.0825 0.0880 39,499 -0.00(-2.22%)
Aug 11, 2020 0.0825 0.0900 0.0825 0.0900 49,033 +0.01(+9.09%)
Aug 10, 2020 0.0821 0.0900 0.0821 0.0825 55,100 -0.00(-5.17%)
Aug 07, 2020 0.0821 0.0870 0.0821 0.0870 200,900 +0.00(+5.97%)
Aug 06, 2020 0.0910 0.0940 0.0821 0.0821 77,850 -0.00(-4.53%)
Aug 05, 2020 0.0850 0.1000 0.0820 0.0860 87,156 -0.00(-1.15%)
Aug 04, 2020 0.1000 0.1000 0.0870 0.0870 104,187 -0.01(-8.42%)
Aug 03, 2020 0.0855 0.0960 0.0848 0.0950 257,913 +0.01(+11.11%)
Jul 31, 2020 0.0960 0.0960 0.0855 0.0855 12,100 -0.01(-5.84%)
Jul 30, 2020 0.0922 0.0960 0.0851 0.0908 82,216 -0.00(-1.30%)
Jul 29, 2020 0.0850 0.1000 0.0850 0.0920 30,697 +0.01(+8.11%)
Jul 28, 2020 0.1000 0.1000 0.0820 0.0851 61,532 -0.00(-5.34%)
Jul 27, 2020 0.0800 0.0999 0.0800 0.0899 20,135 +0.01(+12.23%)
Jul 24, 2020 0.0800 0.1000 0.0800 0.0801 107,900 -0.01(-12.46%)
Jul 23, 2020 0.0820 0.1000 0.0820 0.0915 10,493 +0.00(+2.81%)
Jul 22, 2020 0.0850 0.1000 0.0820 0.0890 54,845 +0.00(+4.71%)
Jul 21, 2020 0.0820 0.1000 0.0820 0.0850 28,985 -0.01(-11.73%)
Jul 20, 2020 0.1000 0.1000 0.0673 0.0963 65,571 +0.01(+7.00%)
Jul 17, 2020 0.0900 0.1000 0.0800 0.0900 28,900 +0.00(+0.00%)
Jul 16, 2020 0.0950 0.1000 0.0900 0.0900 61,030 -0.01(-10.00%)
Jul 15, 2020 0.0900 0.1010 0.0900 0.1000 42,592 +0.01(+11.11%)
Jul 14, 2020 0.1000 0.1000 0.0900 0.0900 81,101 -0.01(-5.76%)
Jul 13, 2020 0.0955 0.1000 0.0900 0.0955 80,734 +0.01(+6.11%)
Jul 10, 2020 0.0900 0.1010 0.0900 0.0900 9,600 -0.01(-10.89%)
Jul 09, 2020 0.0955 0.1010 0.0900 0.1010 72,320 -0.00(-3.81%)
Jul 08, 2020 0.1050 0.1050 0.0900 0.1050 49,196 +0.00(+0.10%)
Jul 07, 2020 0.1000 0.1050 0.0780 0.1049 89,431 +0.00(+4.90%)
Jul 06, 2020 0.1099 0.1099 0.0750 0.1000 189,954 +0.01(+9.29%)
Jul 02, 2020 0.1000 0.1050 0.0755 0.0915 33,700 -0.01(-8.41%)
Jul 01, 2020 0.1100 0.1100 0.0900 0.0999 10,847 +0.01(+11.00%)
Jun 30, 2020 0.1000 0.1115 0.0755 0.0900 11,428 +0.00(+0.00%)
Jun 29, 2020 0.1199 0.1199 0.0900 0.0900 106,524 -0.02(-14.37%)
Jun 26, 2020 0.1051 0.1199 0.1051 0.1051 5,300 +0.00(+0.00%)
Jun 25, 2020 0.1101 0.1149 0.1051 0.1051 32,553 -0.01(-4.54%)
Jun 24, 2020 0.1050 0.1148 0.1050 0.1101 31,742 -0.00(-2.05%)
Jun 23, 2020 0.1190 0.1190 0.1040 0.1124 47,891 +0.01(+5.84%)
Jun 22, 2020 0.1010 0.1148 0.1010 0.1062 33,312 -0.00(-3.10%)
Jun 19, 2020 0.1096 0.1096 0.1010 0.1096 29,800 +0.01(+9.60%)
Jun 18, 2020 0.1189 0.1189 0.1000 0.1000 69,345 -0.00(-4.76%)
Jun 17, 2020 0.1050 0.1119 0.1050 0.1050 25,675 -0.01(-6.08%)
Jun 16, 2020 0.1079 0.1190 0.1012 0.1118 76,589 -0.00(-2.36%)
Jun 15, 2020 0.1195 0.1195 0.1012 0.1145 84,546 +0.00(+4.09%)
Jun 12, 2020 0.1108 0.1215 0.1050 0.1100 77,400 +0.01(+10.00%)
Jun 11, 2020 0.1123 0.1220 0.1000 0.1000 190,380 -0.02(-15.04%)
Jun 10, 2020 0.1150 0.1230 0.1123 0.1177 34,784 +0.00(+2.35%)
Jun 09, 2020 0.1181 0.1240 0.1132 0.1150 52,237 -0.01(-7.26%)
Jun 08, 2020 0.1121 0.1295 0.1114 0.1240 218,494 +0.00(+1.72%)
Jun 05, 2020 0.1220 0.1295 0.1112 0.1219 91,100 +0.00(+0.74%)
Jun 04, 2020 0.1200 0.1297 0.1110 0.1210 53,652 -0.00(-0.82%)
Jun 03, 2020 0.1298 0.1298 0.1120 0.1220 68,560 -0.01(-6.01%)
Jun 02, 2020 0.1120 0.1380 0.1120 0.1298 103,593 +0.02(+15.17%)
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.