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 29, 2016 0.0250 0.0250 0.0150 0.0220 1,073,580 -0.00(-8.33%)
Apr 28, 2016 0.0220 0.0250 0.0210 0.0240 757,185 +0.00(+9.09%)
Apr 27, 2016 0.0187 0.0250 0.0187 0.0220 1,019,996 +0.01(+43.79%)
Apr 26, 2016 0.0153 0.0153 0.0153 0.0153 3,450 -0.00(-23.50%)
Apr 25, 2016 0.0151 0.0209 0.0121 0.0200 48,396 +0.01(+33.33%)
Apr 22, 2016 0.0150 0.0150 0.0150 0.0150 30,250 +0.00(+0.00%)
Apr 21, 2016 0.0230 0.0230 0.0150 0.0150 16,240 -0.01(-28.57%)
Apr 20, 2016 0.0200 0.0210 0.0180 0.0210 83,420 -0.00(-16.00%)
Apr 19, 2016 0.0200 0.0250 0.0200 0.0250 103,485 +0.01(+92.31%)
Apr 18, 2016 0.0202 0.0202 0.0130 0.0130 125,165 -0.01(-35.64%)
Apr 15, 2016 0.0266 0.0320 0.0202 0.0202 12,601 +0.00(+0.50%)
Apr 14, 2016 0.0200 0.0239 0.0200 0.0201 11,190 +0.00(+0.50%)
Apr 13, 2016 0.0200 0.0330 0.0200 0.0200 14,150 -0.01(-39.39%)
Apr 12, 2016 0.0330 0.0330 0.0330 0.0330 4,000 +0.01(+65.00%)
Apr 11, 2016 0.0250 0.0250 0.0200 0.0200 6,350 -0.01(-20.32%)
Apr 08, 2016 0.0251 0.0251 0.0251 0.0251 830 -0.00(-16.33%)
Apr 07, 2016 0.0300 0.0300 0.0222 0.0300 29,700 +0.01(+35.75%)
Apr 06, 2016 0.0375 0.0375 0.0221 0.0221 122,650 -0.01(-19.64%)
Apr 05, 2016 0.0275 0.0275 0.0275 0.0275 1,300 +0.00(+10.00%)
Apr 04, 2016 0.0250 0.0399 0.0250 0.0250 359,937 +0.00(+4.17%)
Apr 01, 2016 0.0200 0.0240 0.0200 0.0240 62,954 +0.00(+14.29%)
Mar 31, 2016 0.0200 0.0210 0.0200 0.0210 32,300 -0.00(-4.55%)
Mar 30, 2016 0.0200 0.0240 0.0200 0.0220 62,550 +0.00(+22.22%)
Mar 29, 2016 0.0170 0.0180 0.0170 0.0180 130,911 +0.00(+27.66%)
Mar 28, 2016 0.0141 0.0141 0.0141 0.0141 1,525 +0.00(+1.44%)
Mar 24, 2016 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Mar 23, 2016 0.0139 0.0139 0.0139 0.0139 4,125 +0.00(+0.00%)
Mar 22, 2016 0.0139 0.0139 0.0139 0.0139 1,073 -0.00(-7.95%)
Mar 21, 2016 0.0217 0.0217 0.0111 0.0151 433,079 -0.01(-30.41%)
Mar 18, 2016 0.0150 0.0217 0.0150 0.0217 7,500 +0.00(+18.26%)
Mar 17, 2016 0.0184 0.0184 0.0184 0.0184 5,000 +0.00(+22.33%)
Mar 16, 2016 0.0176 0.0176 0.0150 0.0150 13,599 -0.00(-0.66%)
Mar 15, 2016 0.0183 0.0183 0.0151 0.0151 76,500 -0.00(-17.49%)
Mar 14, 2016 0.0180 0.0220 0.0180 0.0183 117,535 -0.00(-12.86%)
Mar 11, 2016 0.0249 0.0249 0.0210 0.0210 29,200 +0.00(+0.00%)
Mar 10, 2016 0.0210 0.0210 0.0210 0.0210 1,059 +0.00(+0.00%)
Mar 09, 2016 0.0210 0.0210 0.0210 0.0210 12,000 -0.00(-4.55%)
Mar 08, 2016 0.0218 0.0220 0.0218 0.0220 2,610 +0.00(+10.00%)
Mar 07, 2016 0.0200 0.0200 0.0200 0.0200 3,200 +0.00(+0.00%)
Mar 04, 2016 0.0200 0.0200 0.0200 0.0200 10,887 +0.00(+0.00%)
Mar 03, 2016 0.0200 0.0249 0.0200 0.0200 6,371 +0.00(+0.00%)
Mar 02, 2016 0.0200 0.0200 0.0200 0.0200 4,864 +0.00(+0.00%)
Mar 01, 2016 0.0220 0.0230 0.0200 0.0200 47,710 -0.00(-9.09%)
Feb 29, 2016 0.0200 0.0269 0.0200 0.0220 70,676 +0.00(+10.00%)
Feb 26, 2016 0.0200 0.0200 0.0200 0.0200 3,000 +0.01(+33.33%)
Feb 25, 2016 0.0150 0.0150 0.0150 0.0150 3,500 +0.00(+0.00%)
Feb 24, 2016 0.0155 0.0155 0.0150 0.0150 200 +0.00(+0.00%)
Feb 23, 2016 0.0150 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Feb 22, 2016 0.0137 0.0150 0.0137 0.0150 24,300 +0.00(+8.70%)
Feb 19, 2016 0.0140 0.0140 0.0138 0.0138 32,000 -0.01(-31.00%)
Feb 18, 2016 0.0180 0.0200 0.0143 0.0200 40,750 +0.01(+42.86%)
Feb 17, 2016 0.0200 0.0200 0.0140 0.0140 155,400 -0.00(-18.13%)
Feb 16, 2016 0.0171 0.0171 0.0171 0.0171 10,000 +0.00(+0.00%)
Feb 12, 2016 0.0171 0.0171 0.0171 0 -0.00(-14.50%)
Feb 11, 2016 0.0180 0.0200 0.0180 0.0200 51,927 +0.00(+17.65%)
Feb 10, 2016 0.0170 0.0170 0.0170 0.0170 100 +0.00(+3.66%)
Feb 09, 2016 0.0160 0.0200 0.0160 0.0164 18,162 -0.00(-18.00%)
Feb 08, 2016 0.0150 0.0200 0.0150 0.0200 123,600 +0.01(+45.99%)
Feb 05, 2016 0.0135 0.0137 0.0135 0.0137 3,261 -0.01(-27.89%)
Feb 04, 2016 0.0190 0.0200 0.0130 0.0190 55,500 +0.00(+0.00%)
Feb 03, 2016 0.0161 0.0190 0.0161 0.0190 5,500 -0.00(-5.00%)
Feb 02, 2016 0.0200 0.0200 0.0190 0.0200 167,424 +0.00(+31.58%)
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.