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 (%)
Apr 30, 2015 0.0683 0.0693 0.0683 0.0693 1,000 -0.00(-3.71%)
Apr 29, 2015 0.0727 0.0727 0.0667 0.0720 6,100 -0.01(-8.51%)
Apr 28, 2015 0.0787 0.0787 0.0787 0.0787 10,998 +0.01(+18.35%)
Apr 27, 2015 0.0798 0.0798 0.0665 0.0665 26,800 -0.01(-16.87%)
Apr 24, 2015 0.0700 0.0848 0.0700 0.0800 56,796 +0.01(+14.29%)
Apr 23, 2015 0.0601 0.0700 0.0601 0.0700 46,633 -0.01(-12.50%)
Apr 22, 2015 0.0800 0.0898 0.0800 0.0800 37,950 -0.00(-5.77%)
Apr 21, 2015 0.0800 0.0898 0.0800 0.0849 11,101 +0.00(+6.13%)
Apr 20, 2015 0.0780 0.0801 0.0780 0.0800 72,167 +0.00(+2.43%)
Apr 17, 2015 0.0785 0.0785 0.0781 0.0781 6,690 +0.00(+0.13%)
Apr 16, 2015 0.0713 0.0900 0.0713 0.0780 24,150 -0.01(-13.33%)
Apr 15, 2015 0.0720 0.0900 0.0720 0.0900 2,200 +0.02(+26.58%)
Apr 14, 2015 0.0701 0.0741 0.0701 0.0711 6,990 -0.00(-5.20%)
Apr 13, 2015 0.0701 0.0990 0.0655 0.0750 20,225 -0.01(-16.57%)
Apr 10, 2015 0.0821 0.0900 0.0711 0.0899 15,989 -0.00(-0.11%)
Apr 09, 2015 0.0845 0.0900 0.0779 0.0900 40,175 +0.01(+15.53%)
Apr 08, 2015 0.0880 0.0880 0.0762 0.0779 5,264 -0.01(-11.48%)
Apr 07, 2015 0.0780 0.0880 0.0780 0.0880 91,194 +0.01(+12.68%)
Apr 06, 2015 0.0886 0.0896 0.0781 0.0781 32,421 -0.01(-7.02%)
Apr 02, 2015 0.0840 0.0840 0.0840 0 +0.01(+7.83%)
Apr 01, 2015 0.0779 0.0814 0.0676 0.0779 20,338 +0.01(+19.66%)
Mar 31, 2015 0.0611 0.0799 0.0611 0.0651 9,700 -0.01(-18.52%)
Mar 30, 2015 0.0600 0.0799 0.0600 0.0799 6,000 -0.00(-1.84%)
Mar 27, 2015 0.0651 0.0814 0.0651 0.0814 3,935 +0.00(+4.35%)
Mar 26, 2015 0.0650 0.0808 0.0511 0.0780 11,598 -0.00(-4.05%)
Mar 25, 2015 0.0780 0.0814 0.0720 0.0813 97,724 +0.01(+12.76%)
Mar 24, 2015 0.0780 0.0780 0.0721 0.0721 50,300 -0.01(-7.45%)
Mar 23, 2015 0.0789 0.0789 0.0620 0.0779 163,417 -0.00(-1.27%)
Mar 20, 2015 0.0789 0.0789 0.0500 0.0789 226,209 +0.01(+15.01%)
Mar 19, 2015 0.0789 0.0789 0.0685 0.0686 23,480 -0.01(-12.83%)
Mar 18, 2015 0.0784 0.0789 0.0671 0.0787 13,462 -0.00(-0.25%)
Mar 17, 2015 0.0676 0.0789 0.0676 0.0789 7,700 +0.01(+16.87%)
Mar 16, 2015 0.0667 0.0675 0.0667 0.0675 3,400 -0.01(-14.44%)
Mar 13, 2015 0.0666 0.0790 0.0665 0.0789 124,320 +0.01(+18.65%)
Mar 12, 2015 0.0690 0.0690 0.0665 0.0665 20,200 -0.01(-11.33%)
Mar 10, 2015 0.0750 0.0750 0.0750 60 +0.01(+12.78%)
Mar 09, 2015 0.0666 0.0666 0.0665 0.0665 15,100 -0.01(-11.33%)
Mar 06, 2015 0.0666 0.0750 0.0565 0.0750 26,428 +0.01(+12.61%)
Mar 05, 2015 0.0666 0.0700 0.0666 0.0666 58,005 -0.00(-2.77%)
Mar 04, 2015 0.0686 0.0686 0.0685 0.0685 15,000 +0.00(+0.00%)
Mar 03, 2015 0.0700 0.0700 0.0684 0.0685 31,295 -0.00(-1.79%)
Mar 02, 2015 0.0685 0.0698 0.0685 0.0698 6,650 +0.00(+1.82%)
Feb 27, 2015 0.0684 0.0750 0.0684 0.0685 2,800 -0.00(-2.14%)
Feb 26, 2015 0.0700 0.0750 0.0684 0.0700 22,456 +0.00(+0.00%)
Feb 25, 2015 0.0675 0.0701 0.0675 0.0700 68,500 +0.00(+0.00%)
Feb 24, 2015 0.0672 0.0700 0.0671 0.0700 53,200 -0.01(-9.79%)
Feb 23, 2015 0.0776 0.0776 0.0776 0.0776 10,000 +0.00(+0.00%)
Feb 20, 2015 0.0690 0.0776 0.0690 0.0776 21,000 +0.01(+7.03%)
Feb 19, 2015 0.0721 0.0725 0.0671 0.0725 20,970 +0.00(+7.36%)
Feb 18, 2015 0.0665 0.0675 0.0665 0.0675 11,485 +0.00(+0.79%)
Feb 17, 2015 0.0400 0.0700 0.0400 0.0670 216,000 +0.00(+0.00%)
Feb 13, 2015 0.0670 0.0670 0.0670 0 -0.00(-3.68%)
Feb 11, 2015 0.0696 0.0696 0.0696 0 -0.00(-0.63%)
Feb 10, 2015 0.0711 0.0711 0.0700 0.0700 81,550 -0.01(-12.06%)
Feb 09, 2015 0.0641 0.0796 0.0641 0.0796 1,500 +0.01(+9.04%)
Feb 06, 2015 0.0731 0.0735 0.0700 0.0730 165,981 -0.01(-8.75%)
Feb 05, 2015 0.0731 0.0800 0.0731 0.0800 16,800 +0.00(+0.00%)
Feb 04, 2015 0.0900 0.0900 0.0731 0.0800 34,000 +0.00(+0.00%)
Feb 03, 2015 0.0770 0.0898 0.0700 0.0800 53,350 +0.00(+3.90%)
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.