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

Crowdgather Inc (OP: CRWG )

0.0060 UNCHANGED
Last Price Updated: 3:35 PM EDT, Oct 25, 2022 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, 2015 0.0947 0.0947 0.0823 0.0823 67,276 -0.01(-6.48%)
Sep 29, 2015 0.0851 0.0950 0.0822 0.0880 20,500 +0.00(+4.76%)
Sep 28, 2015 0.1095 0.1100 0.0840 0.0840 284,294 -0.02(-16.00%)
Sep 25, 2015 0.1049 0.1050 0.0970 0.1000 465,896 +0.00(+3.09%)
Sep 24, 2015 0.0911 0.1145 0.0911 0.0970 226,391 -0.00(-2.90%)
Sep 23, 2015 0.1150 0.1150 0.0831 0.0999 152,955 -0.01(-8.35%)
Sep 22, 2015 0.1350 0.1350 0.0850 0.1090 675,246 -0.01(-9.09%)
Sep 21, 2015 0.0840 0.1200 0.0840 0.1199 1,708,892 +0.04(+51.77%)
Sep 18, 2015 0.0640 0.0797 0.0600 0.0790 552,381 +0.02(+31.67%)
Sep 17, 2015 0.0487 0.0650 0.0450 0.0600 506,639 +0.02(+42.86%)
Sep 16, 2015 0.0411 0.0440 0.0411 0.0420 25,603 +0.00(+3.70%)
Sep 15, 2015 0.0435 0.0440 0.0405 0.0405 32,206 -0.00(-5.06%)
Sep 14, 2015 0.0440 0.0440 0.0309 0.0427 18,680 -0.00(-2.82%)
Sep 11, 2015 0.0420 0.0439 0.0201 0.0439 336,280 -0.00(-0.23%)
Sep 10, 2015 0.0453 0.0537 0.0440 0.0440 65,784 -0.00(-2.44%)
Sep 09, 2015 0.0460 0.0465 0.0451 0.0451 64,720 +0.00(+0.00%)
Sep 08, 2015 0.0401 0.0516 0.0401 0.0451 18,035 -0.01(-14.10%)
Sep 04, 2015 0.0525 0.0525 0.0525 0 +0.01(+12.42%)
Sep 03, 2015 0.0538 0.0538 0.0467 0.0467 77,334 -0.00(-2.81%)
Sep 02, 2015 0.0549 0.0549 0.0481 0.0481 1,157 -0.01(-12.48%)
Sep 01, 2015 0.0500 0.0570 0.0460 0.0549 329,687 -0.00(-2.66%)
Aug 31, 2015 0.0425 0.0566 0.0425 0.0564 39,600 +0.01(+21.29%)
Aug 28, 2015 0.0450 0.0465 0.0450 0.0465 3,800 +0.00(+3.33%)
Aug 27, 2015 0.0461 0.0461 0.0450 0.0450 80,050 -0.01(-16.67%)
Aug 26, 2015 0.0553 0.0570 0.0400 0.0540 17,494 -0.00(-5.26%)
Aug 25, 2015 0.0590 0.0590 0.0401 0.0570 72,410 +0.01(+28.09%)
Aug 24, 2015 0.0500 0.0500 0.0445 89,457 -0.01(-11.00%)
Aug 21, 2015 0.0450 0.0500 0.0450 0.0500 12,659 +0.00(+10.86%)
Aug 20, 2015 0.0426 0.0500 0.0426 0.0451 18,980 +0.00(+0.00%)
Aug 19, 2015 0.0590 0.0590 0.0451 0.0451 29,400 -0.00(-9.80%)
Aug 18, 2015 0.0500 0.0596 0.0500 0.0500 69,693 +0.00(+0.20%)
Aug 17, 2015 0.0450 0.0499 0.0450 0.0499 22,220 +0.00(+0.00%)
Aug 14, 2015 0.0498 0.0499 0.0493 0.0499 9,375 +0.00(+0.00%)
Aug 13, 2015 0.0451 0.0499 0.0451 0.0499 35,300 +0.00(+0.00%)
Aug 12, 2015 0.0476 0.0500 0.0451 0.0499 30,147 -0.00(-4.22%)
Aug 11, 2015 0.0540 0.0540 0.0520 0.0521 97,100 -0.00(-3.70%)
Aug 10, 2015 0.0527 0.0580 0.0527 0.0541 23,600 +0.00(+1.88%)
Aug 07, 2015 0.0527 0.0531 0.0527 0.0531 5,820 +0.00(+0.95%)
Aug 06, 2015 0.0580 0.0580 0.0526 0.0526 7,173 -0.00(-8.30%)
Aug 05, 2015 0.0463 0.0594 0.0463 0.0574 44,450 +0.00(+9.05%)
Aug 04, 2015 0.0525 0.0570 0.0525 0.0526 8,550 +0.00(+0.19%)
Aug 03, 2015 0.0555 0.0555 0.0525 0.0525 53,418 -0.00(-8.57%)
Jul 31, 2015 0.0532 0.0574 0.0532 0.0574 3,800 -0.00(-3.04%)
Jul 30, 2015 0.0530 0.0599 0.0530 0.0592 22,320 +0.01(+11.74%)
Jul 29, 2015 0.0450 0.0679 0.0450 0.0530 12,295 -0.00(-6.19%)
Jul 28, 2015 0.0576 0.0650 0.0546 0.0565 26,400 +0.00(+6.60%)
Jul 27, 2015 0.0520 0.0699 0.0520 0.0530 86,875 -0.00(-2.03%)
Jul 24, 2015 0.0649 0.0649 0.0511 0.0541 7,050 -0.01(-15.34%)
Jul 23, 2015 0.0510 0.0639 0.0510 0.0639 30,500 +0.00(+2.40%)
Jul 22, 2015 0.0648 0.0648 0.0600 0.0624 14,800 -0.00(-3.85%)
Jul 21, 2015 0.0650 0.0650 0.0610 0.0649 79,065 +0.00(+1.41%)
Jul 20, 2015 0.0610 0.0640 0.0610 0.0640 21,005 +0.00(+0.95%)
Jul 17, 2015 0.0611 0.0700 0.0611 0.0634 16,350 +0.00(+3.76%)
Jul 16, 2015 0.0680 0.0680 0.0611 0.0611 77,350 -0.01(-10.66%)
Jul 15, 2015 0.0612 0.0692 0.0611 0.0684 45,000 +0.01(+11.93%)
Jul 14, 2015 0.0674 0.0800 0.0611 0.0611 126,325 -0.01(-10.54%)
Jul 13, 2015 0.0600 0.0800 0.0515 0.0683 55,925 +0.02(+30.59%)
Jul 10, 2015 0.0523 0.0600 0.0523 0.0523 13,300 -0.00(-0.57%)
Jul 09, 2015 0.0700 0.0700 0.0451 0.0526 193,875 -0.01(-17.81%)
Jul 08, 2015 0.0650 0.0750 0.0631 0.0640 211,919 +0.00(+1.59%)
Jul 07, 2015 0.0790 0.0790 0.0600 0.0630 64,698 -0.01(-10.00%)
Jul 06, 2015 0.0585 0.0800 0.0550 0.0700 255,324 +0.02(+27.27%)
Jul 02, 2015 0.0550 0.0550 0.0550 0 -0.00(-2.65%)
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.