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, 2020 0.0500 0.0500 0.0450 0.0475 71,840 -0.00(-4.62%)
Apr 29, 2020 0.0450 0.0500 0.0450 0.0498 118,616 -0.00(-0.40%)
Apr 28, 2020 0.0500 0.0500 0.0430 0.0500 71,907 +0.00(+0.00%)
Apr 27, 2020 0.0525 0.0525 0.0420 0.0500 119,239 +0.00(+0.00%)
Apr 24, 2020 0.0420 0.0550 0.0420 0.0500 49,700 +0.01(+19.05%)
Apr 23, 2020 0.0525 0.0525 0.0400 0.0420 29,394 -0.00(-6.67%)
Apr 22, 2020 0.0550 0.0550 0.0401 0.0450 5,750 +0.00(+0.00%)
Apr 21, 2020 0.0350 0.0500 0.0350 0.0450 63,428 +0.01(+15.09%)
Apr 20, 2020 0.0550 0.0550 0.0325 0.0391 59,015 -0.00(-3.46%)
Apr 17, 2020 0.0450 0.0500 0.0360 0.0405 34,100 -0.01(-15.62%)
Apr 16, 2020 0.0500 0.0509 0.0400 0.0480 55,241 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0509 0.0480 0.0480 45,922 -0.00(-2.04%)
Apr 14, 2020 0.0500 0.0510 0.0490 0.0490 84,743 -0.00(-3.54%)
Apr 13, 2020 0.0485 0.0550 0.0485 0.0508 84,394 +0.00(+1.60%)
Apr 09, 2020 0.0505 0.0550 0.0485 0.0500 148,000 +0.00(+3.09%)
Apr 08, 2020 0.0535 0.0535 0.0485 0.0485 92,129 -0.00(-1.02%)
Apr 07, 2020 0.0550 0.0550 0.0490 0.0490 109,861 -0.00(-2.00%)
Apr 06, 2020 0.0500 0.0595 0.0500 0.0500 228,104 +0.00(+0.00%)
Apr 03, 2020 0.0573 0.0584 0.0500 0.0500 36,800 -0.00(-9.09%)
Apr 02, 2020 0.0500 0.0580 0.0500 0.0550 59,141 -0.00(-5.01%)
Apr 01, 2020 0.0540 0.0580 0.0500 0.0579 100,495 -0.00(-0.17%)
Mar 31, 2020 0.0500 0.0580 0.0475 0.0580 63,093 +0.01(+28.89%)
Mar 30, 2020 0.0551 0.0650 0.0450 0.0450 160,952 -0.01(-25.00%)
Mar 27, 2020 0.0700 0.0700 0.0500 0.0600 236,400 -0.01(-9.09%)
Mar 26, 2020 0.0700 0.0700 0.0650 0.0660 38,520 +0.00(+1.54%)
Mar 25, 2020 0.0740 0.0740 0.0635 0.0650 67,853 -0.01(-7.14%)
Mar 24, 2020 0.0740 0.0740 0.0670 0.0700 43,765 -0.00(-5.02%)
Mar 23, 2020 0.0670 0.0740 0.0670 0.0737 31,899 +0.01(+10.00%)
Mar 20, 2020 0.0700 0.0700 0.0670 0.0670 49,800 -0.00(-3.74%)
Mar 19, 2020 0.0670 0.0740 0.0670 0.0696 47,474 +0.00(+1.75%)
Mar 18, 2020 0.0670 0.0750 0.0670 0.0684 31,247 -0.00(-2.29%)
Mar 17, 2020 0.0850 0.0900 0.0660 0.0700 16,526 -0.01(-12.50%)
Mar 16, 2020 0.0820 0.0950 0.0600 0.0800 86,885 -0.00(-2.44%)
Mar 13, 2020 0.0900 0.1000 0.0820 0.0820 63,800 -0.01(-8.89%)
Mar 12, 2020 0.1100 0.1150 0.0850 0.0900 109,811 -0.02(-18.18%)
Mar 11, 2020 0.1100 0.1150 0.1100 0.1100 11,349 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.1100 0.1100 51,959 +0.00(+0.00%)
Mar 09, 2020 0.1250 0.1261 0.1050 0.1100 140,725 -0.01(-12.00%)
Mar 06, 2020 0.1370 0.1390 0.1250 0.1250 37,000 -0.01(-10.07%)
Mar 05, 2020 0.1400 0.1400 0.1300 0.1390 15,675 +0.00(+2.96%)
Mar 04, 2020 0.1400 0.1400 0.1300 0.1350 26,008 +0.01(+3.85%)
Mar 03, 2020 0.1375 0.1450 0.1300 0.1300 45,482 -0.00(-1.74%)
Mar 02, 2020 0.1500 0.1500 0.1250 0.1323 23,983 +0.00(+1.77%)
Feb 28, 2020 0.1350 0.1540 0.1300 0.1300 31,500 -0.01(-3.70%)
Feb 27, 2020 0.1450 0.1600 0.1300 0.1350 69,495 -0.01(-6.90%)
Feb 26, 2020 0.1550 0.1670 0.1450 0.1450 39,118 -0.01(-6.45%)
Feb 25, 2020 0.1550 0.1670 0.1550 0.1550 19,689 +0.00(+0.00%)
Feb 24, 2020 0.1670 0.1670 0.1550 0.1550 56,683 +0.00(+0.00%)
Feb 21, 2020 0.1550 0.1600 0.1550 0.1550 1,100 -0.01(-3.73%)
Feb 20, 2020 0.1550 0.1670 0.1550 0.1610 9,501 +0.01(+3.87%)
Feb 19, 2020 0.1550 0.1700 0.1550 0.1550 24,161 +0.00(+0.00%)
Feb 18, 2020 0.1600 0.1600 0.1550 0.1550 15,086 +0.00(+0.00%)
Feb 14, 2020 0.1550 0.1750 0.1550 0.1550 24,400 -0.01(-6.06%)
Feb 13, 2020 0.1550 0.1699 0.1550 0.1650 15,929 +0.01(+6.45%)
Feb 12, 2020 0.1550 0.1800 0.1550 0.1550 29,773 -0.01(-3.13%)
Feb 11, 2020 0.1800 0.1800 0.1552 0.1600 33,485 -0.02(-11.11%)
Feb 10, 2020 0.1600 0.1800 0.1600 0.1800 54,693 +0.02(+12.50%)
Feb 07, 2020 0.1950 0.1950 0.1600 0.1600 60,100 -0.03(-15.12%)
Feb 06, 2020 0.1850 0.1950 0.1850 0.1885 62,380 +0.00(+1.89%)
Feb 05, 2020 0.1900 0.2000 0.1850 0.1850 30,016 -0.01(-6.33%)
Feb 04, 2020 0.1900 0.2099 0.1900 0.1975 38,364 +0.01(+3.95%)
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.