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

Cannagrow Holdings Inc (OP: CGRW )

0.0245 UNCHANGED
Last Price Updated: 3:44 PM EDT, May 6, 2024 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, 2018 1.365 1.390 1.340 1.380 20,654 +0.02(+1.47%)
Apr 27, 2018 1.380 1.380 1.320 1.360 29,549 -0.01(-0.73%)
Apr 26, 2018 1.460 1.485 1.349 1.370 54,583 -0.11(-7.43%)
Apr 25, 2018 1.410 1.490 1.350 1.480 51,864 +0.00(+0.00%)
Apr 24, 2018 1.480 1.510 1.380 1.480 64,436 -0.06(-3.65%)
Apr 23, 2018 1.535 1.570 1.450 1.536 49,747 -0.01(-0.90%)
Apr 20, 2018 1.430 1.550 1.430 1.550 60,712 +0.12(+8.39%)
Apr 19, 2018 1.530 1.530 1.380 1.430 35,763 -0.03(-2.05%)
Apr 18, 2018 1.350 1.530 1.350 1.460 38,688 +0.07(+5.04%)
Apr 17, 2018 1.625 1.640 1.250 1.390 136,410 -0.23(-14.20%)
Apr 16, 2018 1.590 1.690 1.500 1.620 160,325 +0.16(+10.96%)
Apr 13, 2018 1.440 1.680 1.381 1.460 227,481 +0.14(+10.61%)
Apr 12, 2018 1.190 1.350 1.130 1.320 41,807 +0.13(+10.92%)
Apr 11, 2018 1.160 1.200 1.155 1.190 24,939 +0.04(+3.93%)
Apr 10, 2018 0.9695 1.170 0.9000 1.145 80,528 +0.20(+20.53%)
Apr 09, 2018 1.020 1.140 0.8900 0.9499 55,136 -0.09(-8.22%)
Apr 06, 2018 1.100 1.100 1.020 1.035 50,153 -0.06(-5.05%)
Apr 05, 2018 1.050 1.090 1.020 1.090 32,043 +0.07(+6.86%)
Apr 04, 2018 1.160 1.160 1.010 1.020 52,997 -0.14(-12.07%)
Apr 03, 2018 1.160 1.205 1.120 1.160 30,367 +0.00(+0.00%)
Apr 02, 2018 1.205 1.230 1.160 1.160 41,422 -0.06(-4.92%)
Mar 29, 2018 1.220 1.220 1.220 0 -0.06(-4.69%)
Mar 28, 2018 1.335 1.380 1.270 1.280 25,914 -0.05(-3.76%)
Mar 27, 2018 1.400 1.400 1.300 1.330 18,260 -0.07(-5.00%)
Mar 26, 2018 1.430 1.500 1.350 1.400 20,730 -0.03(-2.10%)
Mar 23, 2018 1.380 1.450 1.350 1.430 32,720 +0.03(+2.14%)
Mar 22, 2018 1.430 1.440 1.380 1.400 16,640 -0.02(-1.41%)
Mar 21, 2018 1.490 1.490 1.350 1.420 37,256 +0.02(+1.43%)
Mar 20, 2018 1.285 1.400 1.270 1.400 34,846 +0.10(+7.69%)
Mar 19, 2018 1.380 1.380 1.270 1.300 23,587 -0.05(-3.70%)
Mar 16, 2018 1.255 1.400 1.240 1.350 72,126 +0.07(+5.47%)
Mar 15, 2018 1.350 1.350 1.220 1.280 30,738 -0.01(-0.78%)
Mar 14, 2018 1.210 1.290 1.200 1.290 37,471 +0.08(+6.61%)
Mar 13, 2018 1.270 1.270 1.200 1.210 16,437 -0.04(-3.20%)
Mar 12, 2018 1.260 1.270 1.220 1.250 42,132 +0.00(+0.00%)
Mar 09, 2018 1.300 1.300 1.230 1.250 43,938 -0.05(-3.85%)
Mar 08, 2018 1.270 1.350 1.230 1.300 29,250 -0.05(-3.70%)
Mar 07, 2018 1.350 1.400 1.280 1.350 44,660 -0.03(-2.17%)
Mar 06, 2018 1.490 1.490 1.320 1.380 21,650 -0.11(-7.38%)
Mar 05, 2018 1.460 1.500 1.310 1.490 82,726 +0.02(+1.36%)
Mar 02, 2018 1.410 1.510 1.310 1.470 34,305 +0.06(+4.55%)
Mar 01, 2018 1.160 1.420 1.130 1.406 149,822 +0.15(+11.59%)
Feb 28, 2018 1.400 1.400 1.230 1.260 78,180 -0.14(-10.00%)
Feb 27, 2018 1.445 1.530 1.380 1.400 70,075 -0.11(-7.28%)
Feb 26, 2018 1.500 1.530 1.458 1.510 147,418 -0.02(-1.31%)
Feb 23, 2018 1.530 1.530 1.470 1.530 26,393 -0.02(-1.29%)
Feb 22, 2018 1.515 1.570 1.507 1.550 23,378 +0.00(+0.00%)
Feb 21, 2018 1.515 1.550 1.510 1.550 18,016 +0.02(+1.31%)
Feb 20, 2018 1.550 1.590 1.520 1.530 21,855 -0.02(-1.29%)
Feb 16, 2018 1.550 1.550 1.550 0 +0.01(+0.65%)
Feb 15, 2018 1.550 1.600 1.470 1.540 92,346 -0.03(-1.91%)
Feb 14, 2018 1.520 1.580 1.510 1.570 49,003 +0.06(+3.97%)
Feb 13, 2018 1.530 1.580 1.480 1.510 103,532 -0.04(-2.89%)
Feb 12, 2018 1.615 1.660 1.520 1.555 71,325 -0.03(-1.58%)
Feb 09, 2018 1.615 1.641 1.550 1.580 52,288 -0.04(-2.47%)
Feb 08, 2018 1.650 1.600 1.620 62,319 -0.03(-1.82%)
Feb 07, 2018 1.600 1.650 1.555 1.650 157,154 +0.07(+4.43%)
Feb 06, 2018 1.580 1.580 1.520 1.580 59,096 +0.01(+0.64%)
Feb 05, 2018 1.500 1.580 1.500 1.570 126,805 +0.02(+1.29%)
Feb 02, 2018 1.640 1.640 1.500 1.550 240,769 -0.09(-5.49%)
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.