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 (%)
Nov 30, 2021 0.0065 0.0070 0.0065 0.0060 552,610 -0.00(-20.00%)
Nov 29, 2021 0.0065 0.0085 0.0065 0.0075 45,351 +0.00(+17.19%)
Nov 24, 2021 0.0064 0.0064 0.0064 0 -0.00(-8.57%)
Nov 23, 2021 0.0057 0.0070 0.0057 0.0070 22,500 +0.00(+22.81%)
Nov 22, 2021 0.0062 0.0062 0.0057 0.0057 669,250 -0.00(-8.06%)
Nov 19, 2021 0.0062 0.0062 0.0062 0.0062 1,001 -0.00(-6.06%)
Nov 18, 2021 0.0083 0.0066 0.0066 0.0066 174,284 -0.00(-26.67%)
Nov 17, 2021 0.0085 0.0090 0.0080 0.0090 137,754 +0.00(+2.27%)
Nov 16, 2021 0.0078 0.0090 0.0080 0.0088 187,369 +0.00(+2.33%)
Nov 15, 2021 0.0073 0.0100 0.0070 0.0086 924,391 +0.00(+22.86%)
Nov 12, 2021 0.0080 0.0080 0.0070 0.0070 152,600 +0.00(+0.00%)
Nov 11, 2021 0.0070 0.0080 0.0065 0.0070 483,537 +0.00(+2.94%)
Nov 09, 2021 0.0072 0.0072 0.0060 0.0068 229,463 +0.00(+0.00%)
Nov 08, 2021 0.0078 0.0078 0.0062 0.0068 727,700 -0.00(-12.82%)
Nov 05, 2021 0.0070 0.0079 0.0070 0.0078 66,791 +0.00(+0.00%)
Nov 04, 2021 0.0090 0.0102 0.0061 0.0078 1,511,150 -0.00(-18.75%)
Nov 03, 2021 0.0093 0.0102 0.0091 0.0096 437,488 +0.00(+1.05%)
Nov 02, 2021 0.0103 0.0111 0.0095 0.0095 297,630 -0.00(-6.86%)
Nov 01, 2021 0.0100 0.0114 0.0095 0.0102 381,978 -0.00(-10.53%)
Oct 29, 2021 0.0145 0.0145 0.0091 0.0114 722,718 -0.00(-16.18%)
Oct 28, 2021 0.0150 0.0165 0.0122 0.0136 263,856 +0.00(+11.48%)
Oct 27, 2021 0.0170 0.0170 0.0098 0.0122 842,242 -0.00(-18.67%)
Oct 26, 2021 0.0183 0.0150 708,022 -0.00(-23.47%)
Oct 25, 2021 0.0192 0.0196 0.0177 0.0196 156,034 +0.00(+2.08%)
Oct 22, 2021 0.0212 0.0212 0.0192 0.0192 426,157 -0.00(-1.03%)
Oct 21, 2021 0.0218 0.0282 0.0191 0.0194 470,906 -0.00(-8.06%)
Oct 20, 2021 0.0210 0.0231 0.0200 0.0211 193,218 -0.00(-9.05%)
Oct 19, 2021 0.0206 0.0232 0.0206 0.0232 42,086 +0.00(+0.87%)
Oct 18, 2021 0.0194 0.0230 0.0192 0.0230 251,807 -0.00(-1.29%)
Oct 15, 2021 0.0220 0.0240 0.0187 0.0233 222,921 +0.00(+5.91%)
Oct 14, 2021 0.0220 0.0226 0.0176 0.0220 282,083 +0.00(+2.33%)
Oct 13, 2021 0.0240 0.0240 0.0181 0.0215 381,313 -0.00(-10.79%)
Oct 12, 2021 0.0276 0.0276 0.0240 0.0241 56,018 -0.00(-0.41%)
Oct 11, 2021 0.0277 0.0277 0.0241 0.0242 109,303 -0.00(-3.20%)
Oct 08, 2021 0.0299 0.0299 0.0237 0.0250 397,007 -0.00(-15.25%)
Oct 07, 2021 0.0299 0.0299 0.0218 0.0295 393,004 +0.01(+28.26%)
Oct 06, 2021 0.0238 0.0270 0.0230 0.0230 56,784 -0.00(-8.00%)
Oct 05, 2021 0.0250 0.0275 0.0250 0.0250 186,705 -0.00(-7.41%)
Oct 04, 2021 0.0230 0.0305 0.0230 0.0270 199,210 +0.00(+3.85%)
Oct 01, 2021 0.0271 0.0370 0.0222 0.0260 405,492 -0.00(-13.33%)
Sep 30, 2021 0.0310 0.0350 0.0300 0.0300 265,906 +0.00(+10.70%)
Sep 29, 2021 0.0346 0.0350 0.0200 0.0271 1,679,531 -0.01(-21.45%)
Sep 28, 2021 0.0300 0.0349 0.0250 0.0345 836,038 +0.01(+16.95%)
Sep 27, 2021 0.0235 0.0333 0.0201 0.0295 1,972,606 +0.01(+34.70%)
Sep 24, 2021 0.0209 0.0250 0.0191 0.0219 311,426 +0.00(+9.50%)
Sep 23, 2021 0.0085 0.0200 0.0085 0.0200 1,290,087 +0.00(+12.36%)
Sep 22, 2021 0.0127 0.0186 0.0127 0.0178 1,313,974 +0.01(+40.16%)
Sep 21, 2021 0.0138 0.0150 0.0125 0.0127 221,053 +0.00(+1.60%)
Sep 20, 2021 0.0120 0.0138 0.0095 0.0125 536,720 +0.00(+3.31%)
Sep 17, 2021 0.0132 0.0138 0.0087 0.0121 1,651,106 +0.00(+4.31%)
Sep 16, 2021 0.0134 0.0138 0.0086 0.0116 339,739 -0.00(-10.77%)
Sep 15, 2021 0.0130 0.0139 0.0101 0.0130 466,841 +0.00(+4.00%)
Sep 14, 2021 0.0100 0.0129 0.0078 0.0125 1,497,400 +0.00(+25.00%)
Sep 13, 2021 0.0075 0.0141 0.0075 0.0100 13,892,276 +0.01(+122.22%)
Sep 10, 2021 0.0035 0.0045 0.0035 0.0045 100,000 +0.00(+28.57%)
Sep 09, 2021 0.0034 0.0055 0.0034 0.0035 508,966 +0.00(+2.94%)
Sep 08, 2021 0.0050 0.0050 0.0030 0.0034 688,200 -0.00(-15.00%)
Sep 07, 2021 0.0040 0.0040 0.0040 0.0040 3,000 -0.00(-6.98%)
Sep 03, 2021 0.0043 0.0043 0.0043 0.0043 72,011 -0.00(-12.24%)
Sep 02, 2021 0.0049 0.0049 0.0041 0.0049 687,612 +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.