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, 2021 0.0310 0.0350 0.0300 0.0300 265,906 +0.00(+10.70%)
Sep 29, 2021 0.0346 0.0350 0.0200 0.0271 1,679,531 -0.01(-21.45%)
Sep 28, 2021 0.0300 0.0349 0.0250 0.0345 836,038 +0.01(+16.95%)
Sep 27, 2021 0.0235 0.0333 0.0201 0.0295 1,972,606 +0.01(+34.70%)
Sep 24, 2021 0.0209 0.0250 0.0191 0.0219 311,426 +0.00(+9.50%)
Sep 23, 2021 0.0085 0.0200 0.0085 0.0200 1,290,087 +0.00(+12.36%)
Sep 22, 2021 0.0127 0.0186 0.0127 0.0178 1,313,974 +0.01(+40.16%)
Sep 21, 2021 0.0138 0.0150 0.0125 0.0127 221,053 +0.00(+1.60%)
Sep 20, 2021 0.0120 0.0138 0.0095 0.0125 536,720 +0.00(+3.31%)
Sep 17, 2021 0.0132 0.0138 0.0087 0.0121 1,651,106 +0.00(+4.31%)
Sep 16, 2021 0.0134 0.0138 0.0086 0.0116 339,739 -0.00(-10.77%)
Sep 15, 2021 0.0130 0.0139 0.0101 0.0130 466,841 +0.00(+4.00%)
Sep 14, 2021 0.0100 0.0129 0.0078 0.0125 1,497,400 +0.00(+25.00%)
Sep 13, 2021 0.0075 0.0141 0.0075 0.0100 13,892,276 +0.01(+122.22%)
Sep 10, 2021 0.0035 0.0045 0.0035 0.0045 100,000 +0.00(+28.57%)
Sep 09, 2021 0.0034 0.0055 0.0034 0.0035 508,966 +0.00(+2.94%)
Sep 08, 2021 0.0050 0.0050 0.0030 0.0034 688,200 -0.00(-15.00%)
Sep 07, 2021 0.0040 0.0040 0.0040 0.0040 3,000 -0.00(-6.98%)
Sep 03, 2021 0.0043 0.0043 0.0043 0.0043 72,011 -0.00(-12.24%)
Sep 02, 2021 0.0049 0.0049 0.0041 0.0049 687,612 +0.00(+0.00%)
Sep 01, 2021 0.0049 0.0054 0.0040 0.0049 872,245 -0.00(-10.91%)
Aug 31, 2021 0.0042 0.0150 0.0042 0.0055 5,529,400 -0.00(-35.29%)
Aug 30, 2021 0.0085 0.0095 0.0041 0.0085 344,742 +0.00(+0.00%)
Aug 27, 2021 0.0078 0.0085 0.0060 0.0085 525,000 -0.00(-5.56%)
Aug 26, 2021 0.0088 0.0095 0.0060 0.0090 368,364 +0.00(+12.50%)
Aug 25, 2021 0.0070 0.0080 0.0070 0.0080 13,645 +0.00(+1.27%)
Aug 24, 2021 0.0070 0.0079 0.0070 0.0079 89,660 +0.00(+1.28%)
Aug 23, 2021 0.0074 0.0094 0.0070 0.0078 507,000 -0.00(-12.36%)
Aug 20, 2021 0.0090 0.0090 0.0070 0.0089 70,294 -0.00(-10.10%)
Aug 19, 2021 0.0073 0.0099 0.0073 0.0099 121,417 -0.00(-9.17%)
Aug 18, 2021 0.0071 0.0109 0.0070 0.0109 131,666 +0.00(+53.52%)
Aug 17, 2021 0.0070 0.0115 0.0070 0.0071 65,330 +0.00(+1.43%)
Aug 16, 2021 0.0070 0.0099 0.0070 0.0070 104,629 -0.00(-7.89%)
Aug 13, 2021 0.0073 0.0085 0.0070 0.0076 134,209 -0.00(-24.00%)
Aug 12, 2021 0.0071 0.0100 0.0071 0.0100 175,568 +0.00(+20.48%)
Aug 11, 2021 0.0080 0.0092 0.0070 0.0083 173,950 -0.00(-2.35%)
Aug 10, 2021 0.0085 0.0091 0.0075 0.0085 58,723 -0.00(-7.61%)
Aug 09, 2021 0.0088 0.0092 0.0085 0.0092 251,115 +0.00(+9.52%)
Aug 06, 2021 0.0090 0.0101 0.0081 0.0084 564,802 -0.00(-8.70%)
Aug 05, 2021 0.0093 0.0102 0.0090 0.0092 315,545 -0.00(-10.68%)
Aug 04, 2021 0.0100 0.0104 0.0092 0.0103 275,693 -0.00(-4.63%)
Aug 03, 2021 0.0115 0.0115 0.0101 0.0108 19,590 -0.00(-9.24%)
Aug 02, 2021 0.0090 0.0120 0.0090 0.0119 253,790 +0.00(+32.22%)
Jul 30, 2021 0.0097 0.0099 0.0090 0.0090 71,720 -0.00(-10.00%)
Jul 29, 2021 0.0096 0.0110 0.0090 0.0100 421,611 +0.00(+3.09%)
Jul 28, 2021 0.0100 0.0120 0.0092 0.0097 828,351 -0.00(-3.00%)
Jul 27, 2021 0.0094 0.0100 0.0094 0.0100 313,282 +0.00(+0.00%)
Jul 26, 2021 0.0091 0.0140 0.0091 0.0100 67,591 -0.00(-12.28%)
Jul 23, 2021 0.0091 0.0114 0.0090 0.0114 502,110 +0.00(+3.64%)
Jul 22, 2021 0.0111 0.0111 0.0090 0.0110 75,500 -0.00(-3.51%)
Jul 21, 2021 0.0115 0.0115 0.0086 0.0114 118,600 -0.00(-0.87%)
Jul 20, 2021 0.0115 0.0115 0.0090 0.0115 195,669 +0.00(+0.00%)
Jul 19, 2021 0.0100 0.0115 0.0081 0.0115 398,789 +0.00(+15.00%)
Jul 16, 2021 0.0086 0.0100 0.0086 0.0100 21,620 -0.00(-0.99%)
Jul 15, 2021 0.0102 0.0119 0.0100 0.0101 202,991 -0.00(-5.61%)
Jul 14, 2021 0.0105 0.0119 0.0105 0.0107 133,534 -0.00(-1.83%)
Jul 13, 2021 0.0117 0.0129 0.0108 0.0109 280,453 -0.00(-6.84%)
Jul 12, 2021 0.0112 0.0140 0.0111 0.0117 82,220 -0.00(-14.60%)
Jul 09, 2021 0.0140 0.0140 0.0111 0.0137 82,000 -0.00(-2.14%)
Jul 08, 2021 0.0107 0.0149 0.0107 0.0140 59,500 -0.00(-4.76%)
Jul 07, 2021 0.0106 0.0147 0.0106 0.0147 83,565 +0.00(+13.08%)
Jul 06, 2021 0.0158 0.0158 0.0130 0.0130 305,216 -0.00(-10.34%)
Jul 02, 2021 0.0120 0.0209 0.0104 0.0145 2,292,373 +0.00(+40.78%)
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.