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 (%)
Feb 29, 2024 0.0185 0.0193 0.0185 0.0188 4,381 +0.00(+0.00%)
Feb 28, 2024 0.0160 0.0188 0.0160 0.0188 28,601 +0.00(+17.50%)
Feb 27, 2024 0.0160 0.0174 0.0160 0.0160 9,716 +0.00(+0.00%)
Feb 26, 2024 0.0166 0.0198 0.0160 0.0160 62,027 -0.00(-3.61%)
Feb 23, 2024 0.0168 0.0224 0.0166 0.0166 14,367 -0.00(-2.35%)
Feb 22, 2024 0.0236 0.0253 0.0170 0.0170 7,067 +0.00(+0.00%)
Feb 21, 2024 0.0166 0.0187 0.0166 0.0170 1,791 +0.00(+0.00%)
Feb 20, 2024 0.0234 0.0234 0.0170 0.0170 5,314 -0.00(-19.05%)
Feb 16, 2024 0.0237 0.0238 0.0201 0.0210 35,636 +0.00(+28.05%)
Feb 15, 2024 0.0164 0.0238 0.0164 0.0164 15,204 -0.00(-0.61%)
Feb 14, 2024 0.0200 0.0200 0.0165 0.0165 601 -0.00(-1.20%)
Feb 13, 2024 0.0200 0.0200 0.0167 0.0167 607 -0.00(-20.10%)
Feb 12, 2024 0.0160 0.0235 0.0160 0.0209 25,959 +0.00(+26.67%)
Feb 09, 2024 0.0160 0.0198 0.0160 0.0165 574 +0.00(+0.00%)
Feb 08, 2024 0.0165 0.0198 0.0165 0.0165 3,601 +0.00(+3.13%)
Feb 07, 2024 0.0240 0.0240 0.0160 0.0160 7,047 +0.00(+0.00%)
Feb 06, 2024 0.0165 0.0184 0.0160 0.0160 848 +0.00(+0.00%)
Feb 05, 2024 0.0160 0.0160 0.0160 0.0160 1,519 -0.00(-23.08%)
Feb 02, 2024 0.0176 0.0208 0.0176 0.0208 9,011 -0.00(-9.57%)
Feb 01, 2024 0.0230 0.0230 0.0230 0.0230 10,286 +0.00(+0.00%)
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%)
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.