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 (%)
Sep 30, 2022 0.0246 0.0290 0.0192 0.0290 14,238 +0.01(+52.63%)
Sep 29, 2022 0.0267 0.0300 0.0190 0.0190 48,749 -0.00(-0.52%)
Sep 28, 2022 0.0184 0.0314 0.0184 0.0191 84,059 +0.00(+1.60%)
Sep 27, 2022 0.0350 0.0350 0.0175 0.0188 341,759 -0.02(-46.29%)
Sep 26, 2022 0.0470 0.0470 0.0350 0.0350 6,565 -0.01(-22.22%)
Sep 23, 2022 0.0460 0.0460 0.0450 0.0450 4,700 +0.00(+0.00%)
Sep 22, 2022 0.0460 0.0470 0.0450 0.0450 81,456 +0.00(+12.50%)
Sep 21, 2022 0.0277 0.0445 0.0277 0.0400 389,634 +0.01(+38.41%)
Sep 20, 2022 0.0350 0.0400 0.0277 0.0289 6,350 +0.00(+3.21%)
Sep 19, 2022 0.0400 0.0400 0.0277 0.0280 7,040 -0.01(-25.33%)
Sep 16, 2022 0.0350 0.0375 0.0277 0.0375 5,633 +0.01(+19.43%)
Sep 15, 2022 0.0275 0.0339 0.0275 0.0314 4,520 +0.00(+4.67%)
Sep 14, 2022 0.0275 0.0300 0.0275 0.0300 1,032 +0.00(+7.91%)
Sep 13, 2022 0.0290 0.0400 0.0278 0.0278 24,101 -0.00(-4.14%)
Sep 12, 2022 0.0225 0.0301 0.0225 0.0290 1,840 +0.01(+28.89%)
Sep 08, 2022 0.0225 51 +0.00(+0.00%)
Sep 07, 2022 0.0225 0.0225 0.0225 0.0225 250 -0.01(-21.88%)
Sep 06, 2022 0.0330 0.0330 0.0224 0.0288 12,436 -0.00(-0.69%)
Sep 02, 2022 0.0260 0.0290 0.0260 0.0290 1,170 +0.00(+16.00%)
Sep 01, 2022 0.0270 0.0345 0.0250 0.0250 3,843 -0.01(-24.24%)
Aug 31, 2022 0.0315 0.0330 0.0280 0.0330 1,643 -0.00(-5.71%)
Aug 30, 2022 0.0350 0.0350 0.0280 0.0350 5,560 +0.00(+0.00%)
Aug 29, 2022 0.0222 0.0350 0.0222 0.0350 13,217 +0.01(+20.27%)
Aug 26, 2022 0.0220 0.0321 0.0220 0.0291 15,980 +0.00(+1.04%)
Aug 25, 2022 0.0276 0.0300 0.0227 0.0288 9,300 -0.00(-4.00%)
Aug 24, 2022 0.0261 0.0300 0.0227 0.0300 6,070 +0.00(+9.09%)
Aug 23, 2022 0.0220 0.0350 0.0220 0.0275 20,295 -0.00(-3.51%)
Aug 22, 2022 0.0250 0.0350 0.0250 0.0285 10,770 +0.01(+23.91%)
Aug 19, 2022 0.0400 0.0400 0.0230 0.0230 8,533 -0.00(-8.00%)
Aug 18, 2022 0.0399 0.0399 0.0220 0.0250 957 -0.01(-27.75%)
Aug 17, 2022 0.0221 0.0400 0.0221 0.0346 1,822 +0.00(+8.12%)
Aug 16, 2022 0.0226 0.0400 0.0224 0.0320 32,953 -0.00(-8.57%)
Aug 15, 2022 0.0223 0.0350 0.0221 0.0350 1,910 +0.01(+16.67%)
Aug 12, 2022 0.0202 0.0350 0.0202 0.0300 31,706 -0.00(-0.33%)
Aug 11, 2022 0.0320 0.0320 0.0301 0.0301 31,001 -0.00(-10.15%)
Aug 10, 2022 0.0335 0.0335 0.0320 0.0335 10,502 +0.00(+4.69%)
Aug 09, 2022 0.0350 0.0350 0.0320 0.0320 8,837 -0.00(-4.48%)
Aug 08, 2022 0.0300 0.0360 0.0250 0.0335 103,930 +0.01(+34.00%)
Aug 05, 2022 0.0200 0.0250 0.0200 0.0250 74,527 +0.01(+25.00%)
Aug 04, 2022 0.0165 0.0210 0.0165 0.0200 34,220 +0.00(+17.65%)
Aug 03, 2022 0.0165 0.0170 0.0165 0.0170 52,794 +0.00(+11.84%)
Aug 02, 2022 0.0152 0.0165 0.0152 0.0152 12,811 -0.00(-7.88%)
Aug 01, 2022 0.0165 0.0165 0.0159 0.0165 49,302 -0.00(-0.60%)
Jul 29, 2022 0.0200 0.0200 0.0165 0.0166 12,308 -0.00(-9.29%)
Jul 28, 2022 0.0195 0.0200 0.0165 0.0183 25,809 +0.00(+10.91%)
Jul 27, 2022 0.0165 0.0165 0.0165 0.0165 389 +0.00(+5.10%)
Jul 26, 2022 0.0174 0.0174 0.0157 0.0157 600 +0.00(+0.64%)
Jul 25, 2022 0.0152 0.0169 0.0152 0.0156 15,350 -0.00(-22.00%)
Jul 22, 2022 0.0200 0.0200 0.0200 0.0200 10,235 +0.00(+0.00%)
Jul 21, 2022 0.0200 0.0200 0.0150 0.0200 61,912 +0.00(+20.48%)
Jul 20, 2022 0.0163 0.0191 0.0163 0.0166 7,578 -0.00(-8.79%)
Jul 19, 2022 0.0200 0.0200 0.0164 0.0182 60,064 -0.00(-4.21%)
Jul 18, 2022 0.0190 0.0190 0.0190 0.0190 6,063 +0.00(+6.74%)
Jul 15, 2022 0.0200 0.0200 0.0155 0.0178 64,815 +0.00(+15.58%)
Jul 14, 2022 0.0150 0.0154 0.0150 0.0154 1,600 -0.00(-23.00%)
Jul 13, 2022 0.0198 0.0200 0.0198 0.0200 1,000 +0.00(+0.00%)
Jul 12, 2022 0.0200 0.0200 0.0175 0.0200 6,115 +0.00(+22.70%)
Jul 11, 2022 0.0155 0.0200 0.0154 0.0163 66,277 -0.00(-8.43%)
Jul 08, 2022 0.0178 0.0178 0.0178 0.0178 200 -0.00(-11.00%)
Jul 07, 2022 0.0200 0.0200 0.0155 0.0200 12,950 +0.00(+12.36%)
Jul 06, 2022 0.0202 0.0250 0.0155 0.0178 5,820 -0.01(-28.80%)
Jul 05, 2022 0.0150 0.0250 0.0150 0.0250 3,144 +0.01(+25.00%)
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.