Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crowdgather Inc (OP: CRWG )

N/A 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 (%)
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%)
Feb 01, 2021 0.0075 0.0097 0.0075 0.0095 746,050 +0.00(+18.75%)
Jan 29, 2021 0.0079 0.0100 0.0059 0.0080 1,476,100 -0.00(-5.88%)
Jan 28, 2021 0.0059 0.0120 0.0059 0.0085 1,213,731 +0.00(+21.43%)
Jan 27, 2021 0.0068 0.0082 0.0059 0.0070 171,100 -0.00(-4.11%)
Jan 26, 2021 0.0060 0.0074 0.0060 0.0073 645,481 +0.00(+12.31%)
Jan 25, 2021 0.0069 0.0070 0.0051 0.0065 750,262 +0.00(+18.18%)
Jan 22, 2021 0.0052 0.0065 0.0052 0.0055 1,222,100 +0.00(+5.77%)
Jan 21, 2021 0.0055 0.0055 0.0049 0.0052 61,160 -0.00(-5.45%)
Jan 20, 2021 0.0054 0.0060 0.0049 0.0055 289,262 +0.00(+12.24%)
Jan 19, 2021 0.0055 0.0055 0.0045 0.0049 172,656 -0.00(-10.91%)
Jan 15, 2021 0.0053 0.0065 0.0040 0.0055 539,100 +0.00(+3.77%)
Jan 14, 2021 0.0039 0.0053 0.0039 0.0053 184,456 +0.00(+35.90%)
Jan 13, 2021 0.0055 0.0055 0.0039 0.0039 42,135 -0.00(-32.76%)
Jan 12, 2021 0.0049 0.0077 0.0048 0.0058 883,800 +0.00(+48.72%)
Jan 11, 2021 0.0049 0.0050 0.0033 0.0039 135,059 -0.00(-20.41%)
Jan 08, 2021 0.0050 0.0050 0.0032 0.0049 244,100 -0.00(-2.00%)
Jan 07, 2021 0.0035 0.0050 0.0035 0.0050 357,184 +0.00(+42.86%)
Jan 06, 2021 0.0033 0.0048 0.0033 0.0035 86,846 -0.00(-27.08%)
Jan 05, 2021 0.0033 0.0048 0.0033 0.0048 691,612 +0.00(+45.45%)
Jan 04, 2021 0.0046 0.0046 0.0033 0.0033 130,045 -0.00(-17.50%)
Dec 31, 2020 0.0040 0.0040 0.0040 284,915 +0.00(+0.00%)
Dec 30, 2020 0.0032 0.0043 0.0032 0.0040 284,915 +0.00(+0.00%)
Dec 29, 2020 0.0040 0.0040 0.0032 0.0040 22,840 +0.00(+0.00%)
Dec 28, 2020 0.0033 0.0048 0.0033 0.0040 272,383 +0.00(+21.21%)
Dec 24, 2020 0.0033 0.0033 0.0033 0.0033 1,000 +0.00(+3.12%)
Dec 23, 2020 0.0037 0.0039 0.0032 0.0032 56,468 -0.00(-21.95%)
Dec 22, 2020 0.0037 0.0042 0.0037 0.0041 6,590 +0.00(+13.89%)
Dec 21, 2020 0.0032 0.0036 0.0032 0.0036 6,255 +0.00(+12.50%)
Dec 18, 2020 0.0032 0.0032 0.0032 0.0032 6,200 -0.00(-11.11%)
Dec 17, 2020 0.0028 0.0036 0.0028 0.0036 679,791 +0.00(+28.57%)
Dec 16, 2020 0.0030 0.0032 0.0028 0.0028 221,573 -0.00(-6.67%)
Dec 15, 2020 0.0028 0.0035 0.0028 0.0030 344,027 -0.00(-11.76%)
Dec 14, 2020 0.0028 0.0034 0.0028 0.0034 1,600 +0.00(+13.33%)
Dec 11, 2020 0.0032 0.0035 0.0030 0.0030 825,000 +0.00(+0.00%)
Dec 10, 2020 0.0030 0.0033 0.0030 0.0030 34,358 +0.00(+7.14%)
Dec 09, 2020 0.0028 0.0029 0.0028 0.0028 28,615 +0.00(+3.70%)
Dec 08, 2020 0.0029 0.0029 0.0027 0.0027 199,768 -0.00(-12.90%)
Dec 07, 2020 0.0027 0.0039 0.0027 0.0031 148,951 +0.00(+6.90%)
Dec 04, 2020 0.0029 0.0034 0.0029 0.0029 170,200 -0.00(-14.71%)
Dec 03, 2020 0.0029 0.0034 0.0029 0.0034 18,450 +0.00(+17.24%)
Dec 02, 2020 0.0029 0.0030 0.0029 0.0029 156,362 -0.00(-14.71%)
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.