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 (%)
Jan 31, 2024 0.0230 0.0230 0.0230 0.0230 675 +0.00(+0.00%)
Jan 30, 2024 0.0237 0.0237 0.0230 0.0230 473 -0.00(-4.17%)
Jan 29, 2024 0.0250 0.0250 0.0230 0.0240 68,156 -0.00(-3.61%)
Jan 26, 2024 0.0175 0.0258 0.0175 0.0249 203,370 +0.01(+42.29%)
Jan 25, 2024 0.0175 0.0175 0.0175 0.0175 103,259 +0.00(+9.38%)
Jan 24, 2024 0.0170 0.0190 0.0160 0.0160 23,024 -0.00(-15.79%)
Jan 23, 2024 0.0205 0.0205 0.0190 0.0190 19,322 -0.00(-9.52%)
Jan 22, 2024 0.0195 0.0220 0.0161 0.0210 54,532 +0.00(+23.53%)
Jan 19, 2024 0.0191 0.0191 0.0170 0.0170 250 +0.00(+0.00%)
Jan 18, 2024 0.0160 0.0190 0.0160 0.0170 1,647 -0.00(-10.53%)
Jan 17, 2024 0.0160 0.0190 0.0160 0.0190 627 -0.00(-5.00%)
Jan 16, 2024 0.0163 0.0220 0.0161 0.0200 63,269 +0.00(+19.76%)
Jan 12, 2024 0.0167 0.0202 0.0167 0.0167 29,717 +0.00(+0.00%)
Jan 11, 2024 0.0167 0.0194 0.0167 0.0167 5,006 +0.00(+0.00%)
Jan 10, 2024 0.0167 0.0221 0.0167 0.0167 12,185 -0.00(-9.24%)
Jan 09, 2024 0.0184 0.0184 0.0184 0.0184 218 +0.00(+9.52%)
Jan 08, 2024 0.0194 0.0221 0.0164 0.0168 3,252 -0.00(-20.38%)
Jan 05, 2024 0.0163 0.0221 0.0163 0.0211 116,710 +0.00(+24.12%)
Jan 04, 2024 0.0165 0.0192 0.0164 0.0170 128,838 -0.00(-15.00%)
Jan 03, 2024 0.0220 0.0227 0.0164 0.0200 146,829 -0.00(-11.50%)
Jan 02, 2024 0.0201 0.0244 0.0201 0.0226 7,102 +0.00(+1.80%)
Dec 29, 2023 0.0204 0.0279 0.0204 0.0222 146,330 +0.00(+3.26%)
Dec 28, 2023 0.0201 0.0280 0.0201 0.0215 224,836 -0.00(-14.00%)
Dec 27, 2023 0.0251 0.0290 0.0200 0.0250 85,522 -0.00(-0.40%)
Dec 26, 2023 0.0255 0.0290 0.0251 0.0251 115,972 -0.00(-7.72%)
Dec 22, 2023 0.0369 0.0369 0.0270 0.0272 118,383 -0.00(-13.65%)
Dec 21, 2023 0.0255 0.0315 0.0255 0.0315 12,891 +0.01(+23.53%)
Dec 20, 2023 0.0270 0.0270 0.0255 0.0255 362 -0.00(-0.78%)
Dec 19, 2023 0.0251 0.0396 0.0251 0.0257 35,328 -0.01(-22.59%)
Dec 18, 2023 0.0310 0.0332 0.0222 0.0332 116,688 -0.00(-3.21%)
Dec 15, 2023 0.0325 0.0383 0.0300 0.0343 84,147 +0.00(+14.33%)
Dec 14, 2023 0.0300 0.0350 0.0300 0.0300 33,222 +0.00(+0.00%)
Dec 13, 2023 0.0311 0.0350 0.0260 0.0300 11,717 +0.00(+10.70%)
Dec 12, 2023 0.0355 0.0355 0.0271 0.0271 17,445 -0.00(-12.58%)
Dec 11, 2023 0.0340 0.0340 0.0310 0.0310 1,532 +0.00(+0.00%)
Dec 08, 2023 0.0400 0.0400 0.0310 0.0310 28,244 -0.00(-11.43%)
Dec 07, 2023 0.0300 0.0600 0.0300 0.0350 314,147 +0.01(+16.67%)
Dec 06, 2023 0.0300 0.0375 0.0300 0.0300 7,284 +0.00(+0.00%)
Dec 05, 2023 0.0291 0.0425 0.0231 0.0300 62,298 +0.01(+36.36%)
Dec 04, 2023 0.0220 0.0300 0.0220 0.0220 2,500 +0.00(+0.00%)
Dec 01, 2023 0.0220 0.0320 0.0220 0.0220 51,026 -0.01(-23.88%)
Nov 30, 2023 0.0210 0.0349 0.0210 0.0289 20,648 -0.00(-7.67%)
Nov 29, 2023 0.0210 0.0313 0.0210 0.0313 17,604 -0.00(-10.57%)
Nov 28, 2023 0.0282 0.0350 0.0282 0.0350 26,626 +0.01(+27.27%)
Nov 27, 2023 0.0275 0.0313 0.0275 0.0275 30,441 +0.00(+8.27%)
Nov 24, 2023 0.0250 0.0297 0.0210 0.0254 18,795 +0.00(+14.93%)
Nov 22, 2023 0.0270 0.0310 0.0221 0.0221 54,000 -0.01(-25.84%)
Nov 21, 2023 0.0335 0.0350 0.0257 0.0298 55,358 -0.00(-6.88%)
Nov 20, 2023 0.0420 0.0434 0.0227 0.0320 214,835 -0.01(-23.81%)
Nov 17, 2023 0.0333 0.0450 0.0333 0.0420 33,776 +0.00(+11.41%)
Nov 16, 2023 0.0360 0.0434 0.0333 0.0377 46,645 -0.00(-4.56%)
Nov 15, 2023 0.0440 0.0490 0.0355 0.0395 388,009 -0.01(-21.78%)
Nov 14, 2023 0.0390 0.0605 0.0390 0.0505 530,637 +0.01(+14.77%)
Nov 13, 2023 0.0300 0.0500 0.0300 0.0440 642,505 +0.01(+29.41%)
Nov 10, 2023 0.0299 0.0370 0.0299 0.0340 171,257 +0.01(+20.57%)
Nov 09, 2023 0.0165 0.0296 0.0165 0.0282 438,499 +0.01(+73.01%)
Nov 08, 2023 0.0180 0.0186 0.0161 0.0163 116,736 -0.00(-9.44%)
Nov 07, 2023 0.0229 0.0229 0.0171 0.0180 134,114 -0.00(-16.67%)
Nov 06, 2023 0.0207 0.0230 0.0202 0.0216 81,084 +0.00(+0.00%)
Nov 03, 2023 0.0261 0.0261 0.0201 0.0216 853,182 -0.01(-20.00%)
Nov 02, 2023 0.0375 0.0375 0.0266 0.0270 125,247 -0.00(-11.48%)
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.