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 (%)
May 31, 2017 0.0100 0.0120 0.0099 0.0110 319,720 +0.00(+11.11%)
May 30, 2017 0.0098 0.0099 0.0098 0.0099 214,273 +0.00(+4.76%)
May 26, 2017 0.0099 0.0099 0.0095 0.0095 6,227 -0.00(-4.55%)
May 25, 2017 0.0075 0.0099 0.0075 0.0099 223,349 +0.00(+22.22%)
May 24, 2017 0.0086 0.0086 0.0081 0.0081 60,555 -0.00(-10.79%)
May 23, 2017 0.0080 0.0100 0.0080 0.0091 696,484 +0.00(+13.36%)
May 19, 2017 0.0080 0.0080 0.0080 0 +0.00(+0.12%)
May 18, 2017 0.0080 0.0080 0.0080 0.0080 7,500 +0.00(+0.00%)
May 16, 2017 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
May 15, 2017 0.0090 0.0090 0.0080 0.0080 6,276 -0.00(-11.11%)
May 12, 2017 0.0090 0.0090 0.0089 0.0090 62,934 +0.00(+0.00%)
May 11, 2017 0.0085 0.0090 0.0085 0.0090 25,000 +0.00(+12.50%)
May 10, 2017 0.0090 0.0090 0.0080 0.0080 66,939 -0.00(-11.11%)
May 09, 2017 0.0082 0.0090 0.0082 0.0090 100,000 +0.00(+1.12%)
May 08, 2017 0.0085 0.0089 0.0085 0.0089 12,797 +0.00(+4.71%)
May 05, 2017 0.0080 0.0085 0.0080 0.0085 122,000 +0.00(+0.00%)
May 04, 2017 0.0073 0.0087 0.0071 0.0085 659,330 +0.00(+21.43%)
May 03, 2017 0.0072 0.0075 0.0070 0.0070 44,191 -0.00(-2.78%)
May 02, 2017 0.0072 0.0072 0.0072 0.0072 26,000 -0.00(-15.29%)
May 01, 2017 0.0080 0.0085 0.0080 0.0085 75,000 +0.00(+18.06%)
Apr 28, 2017 0.0070 0.0072 0.0070 0.0072 15,667 -0.00(-10.00%)
Apr 27, 2017 0.0072 0.0087 0.0072 0.0080 6,798 +0.00(+11.11%)
Apr 26, 2017 0.0072 0.0072 0.0072 0.0072 11,020 +0.00(+0.00%)
Apr 25, 2017 0.0087 0.0088 0.0072 0.0072 8,890 -0.00(-15.29%)
Apr 24, 2017 0.0070 0.0085 0.0070 0.0085 102,100 +0.00(+21.43%)
Apr 21, 2017 0.0070 0.0070 0.0070 0.0070 250 -0.00(-12.50%)
Apr 20, 2017 0.0080 0.0080 0.0078 0.0080 100,000 +0.00(+1.27%)
Apr 19, 2017 0.0072 0.0079 0.0072 0.0079 4,050 +0.00(+11.27%)
Apr 18, 2017 0.0071 0.0071 0.0071 0.0071 500 +0.00(+1.27%)
Apr 17, 2017 0.0071 0.0071 0.0070 0.0070 6,720 +0.00(+0.16%)
Apr 13, 2017 0.0079 0.0079 0.0070 0.0070 100,400 +0.00(+0.00%)
Apr 12, 2017 0.0071 0.0071 0.0070 0.0070 56,000 -0.00(-6.67%)
Apr 11, 2017 0.0075 0.0075 0.0075 0.0075 25,000 +0.00(+0.00%)
Apr 10, 2017 0.0075 0.0088 0.0075 0.0075 35,199 +0.00(+0.00%)
Apr 07, 2017 0.0075 0.0075 0.0075 0.0075 5,000 +0.00(+0.00%)
Apr 06, 2017 0.0075 0.0081 0.0075 0.0075 9,500 -0.00(-7.41%)
Apr 05, 2017 0.0078 0.0081 0.0078 0.0081 121,745 +0.00(+3.85%)
Apr 04, 2017 0.0078 0.0078 0.0078 0.0078 350 -0.00(-1.27%)
Apr 03, 2017 0.0079 0.0079 0.0079 0.0079 1,510 +0.00(+1.28%)
Mar 31, 2017 0.0079 0.0079 0.0078 0.0078 25,500 +0.00(+0.00%)
Mar 30, 2017 0.0078 0.0078 0.0075 0.0078 106,903 -0.00(-2.50%)
Mar 29, 2017 0.0082 0.0082 0.0080 0.0080 28,900 +0.00(+0.00%)
Mar 27, 2017 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Mar 24, 2017 0.0075 0.0076 0.0075 0.0075 26,360 -0.00(-8.54%)
Mar 23, 2017 0.0082 0.0082 0.0082 0.0082 1,000 +0.00(+9.33%)
Mar 22, 2017 0.0075 0.0075 0.0075 0.0075 4,115 +0.00(+0.00%)
Mar 21, 2017 0.0075 0.0081 0.0075 0.0075 55,208 +0.00(+0.00%)
Mar 20, 2017 0.0080 0.0080 0.0075 0.0075 10,143 -0.00(-6.25%)
Mar 16, 2017 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Mar 14, 2017 0.0075 0.0075 0.0075 0 -0.00(-7.41%)
Mar 13, 2017 0.0081 0.0081 0.0081 0.0081 100 -0.00(-8.99%)
Mar 10, 2017 0.0080 0.0089 0.0080 0.0089 113,450 -0.00(-1.11%)
Mar 09, 2017 0.0081 0.0090 0.0081 0.0090 100,180 +0.00(+0.00%)
Mar 08, 2017 0.0081 0.0090 0.0081 0.0090 2,928 +0.00(+12.50%)
Mar 07, 2017 0.0094 0.0094 0.0080 0.0080 64,750 -0.00(-8.36%)
Mar 06, 2017 0.0087 0.0087 0.0087 0.0087 10,001 +0.00(+1.51%)
Mar 03, 2017 0.0085 0.0086 0.0085 0.0086 2,800 -0.00(-13.13%)
Mar 02, 2017 0.0081 0.0099 0.0081 0.0099 42,000 +0.00(+23.75%)
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.