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, 2013 0.0600 0.0600 0.0410 0.0410 15,250 -0.02(-31.67%)
Apr 29, 2013 0.0425 0.0790 0.0425 0.0600 382,448 +0.01(+26.32%)
Apr 26, 2013 0.0450 0.0500 0.0475 0.0475 91,400 -0.00(-5.00%)
Apr 25, 2013 0.0490 0.0500 0.0405 0.0500 311,650 +0.00(+0.00%)
Apr 24, 2013 0.0510 0.0550 0.0500 0.0500 160,600 +0.00(+0.00%)
Apr 23, 2013 0.0600 0.0670 0.0500 0.0500 182,800 -0.00(-9.09%)
Apr 22, 2013 0.0570 0.0600 0.0500 0.0550 151,279 -0.00(-3.51%)
Apr 19, 2013 0.0600 0.0600 0.0570 0.0570 55,300 +0.00(+0.00%)
Apr 18, 2013 0.0627 0.0671 0.0570 0.0570 19,400 -0.01(-18.57%)
Apr 17, 2013 0.0540 0.0700 0.0540 0.0700 119,410 +0.00(+0.00%)
Apr 16, 2013 0.0620 0.0700 0.0600 0.0700 8,000 +0.01(+7.69%)
Apr 15, 2013 0.0750 0.0780 0.0650 0.0650 30,000 -0.01(-7.14%)
Apr 12, 2013 0.0650 0.0700 0.0630 0.0700 14,224 +0.00(+6.06%)
Apr 11, 2013 0.0650 0.0660 0.0650 0.0660 4,000 -0.01(-12.00%)
Apr 10, 2013 0.0725 0.0800 0.0630 0.0750 62,348 -0.01(-6.25%)
Apr 09, 2013 0.0800 0.0800 0.0620 0.0800 26,370 +0.00(+0.00%)
Apr 08, 2013 0.0800 0.0800 0.0620 0.0800 74,910 +0.01(+6.67%)
Apr 05, 2013 0.0600 0.0750 0.0600 0.0750 14,925 +0.00(+2.04%)
Apr 04, 2013 0.0645 0.0735 0.0600 0.0735 9,625 +0.00(+6.52%)
Apr 03, 2013 0.0690 0.0690 0.0690 0.0690 12,000 +0.00(+0.00%)
Apr 02, 2013 0.0720 0.0750 0.0690 0.0690 23,700 +0.00(+0.00%)
Apr 01, 2013 0.0750 0.0750 0.0690 0.0690 50,783 +0.00(+0.00%)
Mar 28, 2013 0.0750 0.0750 0.0690 0.0690 13,520 -0.01(-8.00%)
Mar 27, 2013 0.0750 0.0750 0.0750 0.0750 70,000 +0.01(+8.70%)
Mar 26, 2013 0.0750 0.0750 0.0660 0.0690 34,291 +0.00(+5.99%)
Mar 25, 2013 0.0650 0.0660 0.0650 0.0651 24,500 -0.00(-7.00%)
Mar 22, 2013 0.0650 0.0700 0.0570 0.0700 138,934 +0.01(+22.81%)
Mar 21, 2013 0.0576 0.0600 0.0570 0.0570 28,800 -0.01(-18.57%)
Mar 20, 2013 0.0550 0.0700 0.0540 0.0700 458,253 +0.01(+16.67%)
Mar 19, 2013 0.0650 0.0650 0.0600 0.0600 698,900 -0.00(-3.23%)
Mar 18, 2013 0.0637 0.0650 0.0600 0.0620 232,234 -0.00(-4.62%)
Mar 15, 2013 0.0643 0.0700 0.0610 0.0650 557,331 -0.00(-1.52%)
Mar 14, 2013 0.0700 0.0700 0.0650 0.0660 119,558 -0.00(-5.71%)
Mar 13, 2013 0.0730 0.0730 0.0650 0.0700 106,324 +0.00(+0.00%)
Mar 12, 2013 0.0710 0.0800 0.0650 0.0700 473,308 -0.00(-6.67%)
Mar 11, 2013 0.0721 0.0750 0.0710 0.0750 34,100 +0.00(+0.00%)
Mar 08, 2013 0.0721 0.0750 0.0721 0.0750 348,318 +0.00(+4.02%)
Mar 07, 2013 0.0721 0.0740 0.0721 0.0721 37,164 -0.00(-2.57%)
Mar 06, 2013 0.0721 0.0740 0.0721 0.0740 6,462 +0.00(+2.64%)
Mar 05, 2013 0.0721 0.0750 0.0721 0.0721 160,506 +0.00(+0.00%)
Mar 04, 2013 0.0720 0.0721 0.0720 0.0721 13,427 -0.00(-3.87%)
Mar 01, 2013 0.0750 0.0800 0.0711 0.0750 176,785 +0.00(+0.00%)
Feb 28, 2013 0.0799 0.0800 0.0750 0.0750 49,000 -0.00(-1.57%)
Feb 27, 2013 0.0800 0.0800 0.0762 0.0762 85,960 -0.00(-4.75%)
Feb 26, 2013 0.0770 0.0850 0.0770 0.0800 45,533 +0.00(+0.00%)
Feb 22, 2013 0.0763 0.0850 0.0763 0.0800 31,283 -0.01(-5.88%)
Feb 21, 2013 0.0762 0.0850 0.0762 0.0850 21,235 +0.01(+8.97%)
Feb 20, 2013 0.0830 0.0870 0.0761 0.0780 75,242 -0.01(-6.02%)
Feb 19, 2013 0.0850 0.0870 0.0830 0.0830 187,784 -0.00(-4.60%)
Feb 15, 2013 0.0850 0.0870 0.0780 0.0870 295,600 +0.00(+2.35%)
Feb 14, 2013 0.0800 0.0900 0.0800 0.0850 234,650 +0.01(+8.97%)
Feb 13, 2013 0.0800 0.0850 0.0780 0.0780 18,018 +0.00(+0.00%)
Feb 12, 2013 0.0780 0.0780 0.0780 0.0780 15,008 +0.00(+0.00%)
Feb 11, 2013 0.0810 0.0850 0.0780 0.0780 223,176 -0.00(-3.70%)
Feb 08, 2013 0.0800 0.0810 0.0800 0.0810 3,900 +0.00(+1.25%)
Feb 07, 2013 0.0900 0.0900 0.0800 0.0800 86,275 -0.01(-5.88%)
Feb 06, 2013 0.0850 0.0850 0.0850 0.0850 3,300 +0.00(+0.00%)
Feb 04, 2013 0.0850 0.0900 0.0850 0.0850 135,790 +0.00(+0.00%)
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.