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 28, 2023 0.0131 0.0170 0.0131 0.0170 105,950 +0.01(+47.83%)
Apr 27, 2023 0.0111 0.0131 0.0111 0.0115 16,538 -0.00(-18.44%)
Apr 26, 2023 0.0168 0.0168 0.0141 0.0141 911 +0.00(+0.00%)
Apr 25, 2023 0.0111 0.0141 0.0111 0.0141 2,750 +0.00(+22.61%)
Apr 24, 2023 0.0111 0.0141 0.0111 0.0115 4,403 +0.00(+4.55%)
Apr 20, 2023 0.0110 81 -0.00(-15.38%)
Apr 19, 2023 0.0130 0.0130 0.0130 0.0130 247 -0.00(-15.03%)
Apr 18, 2023 0.0153 0.0153 0.0150 0.0153 4,280 +0.00(+17.69%)
Apr 17, 2023 0.0130 0.0155 0.0130 0.0130 13,861 -0.00(-9.09%)
Apr 14, 2023 0.0165 0.0165 0.0143 0.0143 25,260 -0.00(-13.33%)
Apr 13, 2023 0.0150 0.0165 0.0150 0.0165 282 -0.00(-2.94%)
Apr 12, 2023 0.0175 0.0175 0.0170 0.0170 574 +0.00(+6.25%)
Apr 11, 2023 0.0150 0.0160 0.0150 0.0160 2,605 +0.00(+5.96%)
Apr 10, 2023 0.0150 0.0190 0.0150 0.0151 4,480 +0.00(+0.67%)
Apr 06, 2023 0.0150 0.0150 0.0150 0.0150 159 +0.00(+0.00%)
Apr 05, 2023 0.0160 0.0160 0.0150 0.0150 1,300 -0.00(-0.66%)
Apr 04, 2023 0.0200 0.0200 0.0150 0.0151 6,348 -0.00(-22.56%)
Apr 03, 2023 0.0195 0.0200 0.0190 0.0195 61,015 +0.00(+14.71%)
Mar 31, 2023 0.0160 0.0190 0.0154 0.0170 33,571 +0.00(+5.59%)
Mar 30, 2023 0.0190 0.0190 0.0161 0.0161 5,235 -0.00(-5.29%)
Mar 29, 2023 0.0160 0.0170 0.0160 0.0170 1,776 +0.00(+6.25%)
Mar 28, 2023 0.0180 0.0180 0.0160 0.0160 2,834 +0.00(+0.00%)
Mar 27, 2023 0.0180 0.0200 0.0160 0.0160 8,853 -0.00(-11.11%)
Mar 24, 2023 0.0200 0.0200 0.0160 0.0180 5,932 +0.00(+0.00%)
Mar 23, 2023 0.0160 0.0180 0.0160 0.0180 13,857 +0.00(+12.50%)
Mar 22, 2023 0.0165 0.0180 0.0160 0.0160 918 +0.00(+0.00%)
Mar 21, 2023 0.0160 0.0160 0.0160 0.0160 1,608 -0.00(-20.00%)
Mar 20, 2023 0.0170 0.0200 0.0170 0.0200 24,025 +0.00(+11.11%)
Mar 17, 2023 0.0180 0.0180 0.0180 0.0180 1,010 +0.00(+5.88%)
Mar 16, 2023 0.0170 0.0170 0.0170 0.0170 1,959 -0.00(-15.00%)
Mar 15, 2023 0.0170 0.0209 0.0170 0.0200 39,700 +0.00(+8.11%)
Mar 14, 2023 0.0170 0.0197 0.0170 0.0185 25,274 -0.00(-8.42%)
Mar 13, 2023 0.0200 0.0210 0.0185 0.0202 61,109 +0.00(+26.25%)
Mar 10, 2023 0.0185 0.0185 0.0160 0.0160 12,305 -0.00(-9.60%)
Mar 09, 2023 0.0219 0.0219 0.0177 0.0177 11,346 -0.00(-8.76%)
Mar 08, 2023 0.0194 0.0194 0.0194 0.0194 650 +0.00(+9.60%)
Mar 07, 2023 0.0198 0.0198 0.0177 0.0177 466 -0.00(-19.18%)
Mar 06, 2023 0.0160 0.0219 0.0160 0.0219 5,156 +0.00(+15.26%)
Mar 03, 2023 0.0190 0.0200 0.0190 0.0190 6,684 -0.00(-5.00%)
Mar 02, 2023 0.0154 0.0200 0.0154 0.0200 5,704 +0.00(+29.03%)
Mar 01, 2023 0.0181 0.0220 0.0154 0.0155 115,147 -0.00(-23.65%)
Feb 28, 2023 0.0161 0.0210 0.0161 0.0203 11,807 +0.00(+24.54%)
Feb 27, 2023 0.0161 0.0163 0.0161 0.0163 2,254 +0.00(+1.87%)
Feb 24, 2023 0.0160 0.0160 0.0160 0.0160 5,040 +0.00(+0.00%)
Feb 23, 2023 0.0210 0.0259 0.0160 0.0160 1,111 -0.00(-12.09%)
Feb 21, 2023 0.0182 118 +0.00(+1.11%)
Feb 17, 2023 0.0164 0.0220 0.0164 0.0180 13,760 -0.00(-4.26%)
Feb 16, 2023 0.0190 0.0259 0.0161 0.0188 15,439 -0.01(-27.41%)
Feb 15, 2023 0.0237 0.0259 0.0190 0.0259 21,252 +0.00(+15.11%)
Feb 14, 2023 0.0225 0.0225 0.0203 0.0225 2,883 +0.00(+15.38%)
Feb 13, 2023 0.0190 0.0199 0.0190 0.0195 6,750 +0.00(+0.00%)
Feb 10, 2023 0.0222 0.0237 0.0195 0.0195 53,309 -0.00(-10.55%)
Feb 09, 2023 0.0200 0.0218 0.0200 0.0218 6,680 +0.00(+9.00%)
Feb 08, 2023 0.0279 0.0279 0.0200 0.0200 103,168 -0.01(-28.57%)
Feb 07, 2023 0.0210 0.0280 0.0210 0.0280 8,166 +0.01(+27.27%)
Feb 06, 2023 0.0290 0.0290 0.0210 0.0220 16,148 -0.01(-20.00%)
Feb 03, 2023 0.0270 0.0275 0.0201 0.0275 12,155 +0.01(+36.82%)
Feb 02, 2023 0.0270 0.0280 0.0201 0.0201 38,243 -0.00(-4.29%)
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.