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 (%)
Apr 30, 2021 0.0110 0.0110 0.0090 0.0090 32,500 +0.00(+5.88%)
Apr 29, 2021 0.0082 0.0087 0.0082 0.0085 11,000 -0.00(-1.16%)
Apr 28, 2021 0.0100 0.0100 0.0080 0.0086 255,086 +0.00(+0.00%)
Apr 27, 2021 0.0100 0.0100 0.0086 0.0086 47,737 -0.00(-14.00%)
Apr 26, 2021 0.0105 0.0110 0.0090 0.0100 85,400 -0.00(-9.09%)
Apr 23, 2021 0.0088 0.0110 0.0088 0.0110 117,300 +0.00(+27.91%)
Apr 22, 2021 0.0110 0.0110 0.0086 0.0086 267,962 -0.00(-14.00%)
Apr 21, 2021 0.0095 0.0110 0.0080 0.0100 284,100 +0.00(+16.28%)
Apr 20, 2021 0.0101 0.0120 0.0086 0.0086 153,997 -0.00(-14.85%)
Apr 19, 2021 0.0100 0.0101 0.0085 0.0101 98,728 +0.00(+1.00%)
Apr 16, 2021 0.0100 0.0100 0.0076 0.0100 149,200 +0.00(+29.87%)
Apr 15, 2021 0.0088 0.0100 0.0077 0.0077 178,533 -0.00(-11.49%)
Apr 14, 2021 0.0078 0.0100 0.0077 0.0087 116,405 -0.00(-13.00%)
Apr 13, 2021 0.0100 0.0100 0.0090 0.0100 69,500 +0.00(+11.11%)
Apr 12, 2021 0.0100 0.0100 0.0075 0.0090 260,663 -0.00(-14.29%)
Apr 09, 2021 0.0086 0.0105 0.0086 0.0105 136,000 +0.00(+15.38%)
Apr 08, 2021 0.0105 0.0105 0.0091 0.0091 125,183 -0.00(-4.21%)
Apr 07, 2021 0.0108 0.0109 0.0095 0.0095 38,830 -0.00(-2.06%)
Apr 06, 2021 0.0100 0.0108 0.0086 0.0097 114,000 -0.00(-3.00%)
Apr 05, 2021 0.0088 0.0108 0.0087 0.0100 8,850 +0.00(+14.94%)
Apr 01, 2021 0.0127 0.0127 0.0087 0.0087 59,100 +0.00(+0.00%)
Mar 31, 2021 0.0109 0.0118 0.0087 0.0087 317,471 -0.00(-3.33%)
Mar 30, 2021 0.0091 0.0109 0.0090 0.0090 345,229 -0.00(-1.10%)
Mar 29, 2021 0.0127 0.0127 0.0091 0.0091 25,500 -0.00(-17.27%)
Mar 26, 2021 0.0130 0.0130 0.0091 0.0110 77,900 -0.00(-15.38%)
Mar 25, 2021 0.0130 0.0130 0.0090 0.0130 257,814 +0.00(+44.44%)
Mar 24, 2021 0.0119 0.0119 0.0090 0.0090 164,040 -0.00(-5.26%)
Mar 23, 2021 0.0085 0.0150 0.0085 0.0095 35,314 +0.00(+4.40%)
Mar 22, 2021 0.0200 0.0200 0.0091 0.0091 512,039 -0.00(-18.02%)
Mar 19, 2021 0.0108 0.0200 0.0094 0.0111 969,800 +0.00(+23.33%)
Mar 18, 2021 0.0109 0.0109 0.0090 0.0090 72,269 +0.00(+4.65%)
Mar 17, 2021 0.0109 0.0109 0.0085 0.0086 16,332 -0.00(-21.82%)
Mar 16, 2021 0.0090 0.0113 0.0080 0.0110 117,827 +0.00(+22.22%)
Mar 15, 2021 0.0090 0.0100 0.0080 0.0090 272,790 +0.00(+12.50%)
Mar 12, 2021 0.0073 0.0110 0.0073 0.0080 229,500 +0.00(+11.11%)
Mar 11, 2021 0.0080 0.0145 0.0071 0.0072 174,716 -0.00(-15.29%)
Mar 10, 2021 0.0089 0.0119 0.0062 0.0085 517,106 -0.00(-5.56%)
Mar 09, 2021 0.0150 0.0150 0.0089 0.0090 22,455 +0.00(+0.00%)
Mar 08, 2021 0.0130 0.0159 0.0088 0.0090 299,474 -0.00(-30.77%)
Mar 05, 2021 0.0088 0.0150 0.0088 0.0130 240,000 +0.00(+9.24%)
Mar 04, 2021 0.0138 0.0160 0.0088 0.0119 211,228 -0.00(-0.83%)
Mar 03, 2021 0.0109 0.0120 0.0100 0.0120 100,444 +0.00(+10.09%)
Mar 02, 2021 0.0088 0.0160 0.0088 0.0109 183,110 -0.00(-23.24%)
Mar 01, 2021 0.0160 0.0160 0.0096 0.0142 341,964 +0.00(+42.00%)
Feb 26, 2021 0.0200 0.0200 0.0090 0.0100 714,500 -0.01(-36.71%)
Feb 25, 2021 0.0220 0.0220 0.0140 0.0158 209,517 -0.01(-29.15%)
Feb 24, 2021 0.0249 0.0249 0.0200 0.0223 339,143 +0.00(+1.36%)
Feb 23, 2021 0.0300 0.0311 0.0190 0.0220 486,516 -0.01(-26.67%)
Feb 22, 2021 0.0290 0.0300 0.0250 0.0300 491,384 +0.00(+0.00%)
Feb 19, 2021 0.0300 0.0300 0.0250 0.0300 557,600 +0.00(+11.11%)
Feb 18, 2021 0.0300 0.0300 0.0200 0.0270 667,836 -0.00(-3.57%)
Feb 17, 2021 0.0230 0.0300 0.0200 0.0280 774,972 +0.00(+18.14%)
Feb 16, 2021 0.0225 0.0350 0.0200 0.0237 1,729,000 +0.00(+3.04%)
Feb 12, 2021 0.0158 0.0250 0.0130 0.0230 1,549,700 +0.01(+76.92%)
Feb 11, 2021 0.0120 0.0158 0.0110 0.0130 1,493,615 +0.00(+8.33%)
Feb 10, 2021 0.0099 0.0120 0.0086 0.0120 1,994,401 +0.00(+39.53%)
Feb 09, 2021 0.0085 0.0095 0.0064 0.0086 1,042,622 +0.00(+1.18%)
Feb 08, 2021 0.0070 0.0094 0.0065 0.0085 777,348 -0.00(-4.49%)
Feb 05, 2021 0.0090 0.0090 0.0071 0.0089 551,100 +0.00(+27.14%)
Feb 04, 2021 0.0085 0.0090 0.0065 0.0070 383,580 -0.00(-22.22%)
Feb 03, 2021 0.0099 0.0099 0.0075 0.0090 300,404 +0.00(+28.57%)
Feb 02, 2021 0.0065 0.0090 0.0065 0.0070 528,656 -0.00(-26.32%)
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.