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 (%)
Apr 30, 2013 0.0600 0.0600 0.0410 0.0410 15,250 -0.02(-31.67%)
Apr 29, 2013 0.0425 0.0790 0.0425 0.0600 382,448 +0.01(+26.32%)
Apr 26, 2013 0.0450 0.0500 0.0475 0.0475 91,400 -0.00(-5.00%)
Apr 25, 2013 0.0490 0.0500 0.0405 0.0500 311,650 +0.00(+0.00%)
Apr 24, 2013 0.0510 0.0550 0.0500 0.0500 160,600 +0.00(+0.00%)
Apr 23, 2013 0.0600 0.0670 0.0500 0.0500 182,800 -0.00(-9.09%)
Apr 22, 2013 0.0570 0.0600 0.0500 0.0550 151,279 -0.00(-3.51%)
Apr 19, 2013 0.0600 0.0600 0.0570 0.0570 55,300 +0.00(+0.00%)
Apr 18, 2013 0.0627 0.0671 0.0570 0.0570 19,400 -0.01(-18.57%)
Apr 17, 2013 0.0540 0.0700 0.0540 0.0700 119,410 +0.00(+0.00%)
Apr 16, 2013 0.0620 0.0700 0.0600 0.0700 8,000 +0.01(+7.69%)
Apr 15, 2013 0.0750 0.0780 0.0650 0.0650 30,000 -0.01(-7.14%)
Apr 12, 2013 0.0650 0.0700 0.0630 0.0700 14,224 +0.00(+6.06%)
Apr 11, 2013 0.0650 0.0660 0.0650 0.0660 4,000 -0.01(-12.00%)
Apr 10, 2013 0.0725 0.0800 0.0630 0.0750 62,348 -0.01(-6.25%)
Apr 09, 2013 0.0800 0.0800 0.0620 0.0800 26,370 +0.00(+0.00%)
Apr 08, 2013 0.0800 0.0800 0.0620 0.0800 74,910 +0.01(+6.67%)
Apr 05, 2013 0.0600 0.0750 0.0600 0.0750 14,925 +0.00(+2.04%)
Apr 04, 2013 0.0645 0.0735 0.0600 0.0735 9,625 +0.00(+6.52%)
Apr 03, 2013 0.0690 0.0690 0.0690 0.0690 12,000 +0.00(+0.00%)
Apr 02, 2013 0.0720 0.0750 0.0690 0.0690 23,700 +0.00(+0.00%)
Apr 01, 2013 0.0750 0.0750 0.0690 0.0690 50,783 +0.00(+0.00%)
Mar 28, 2013 0.0750 0.0750 0.0690 0.0690 13,520 -0.01(-8.00%)
Mar 27, 2013 0.0750 0.0750 0.0750 0.0750 70,000 +0.01(+8.70%)
Mar 26, 2013 0.0750 0.0750 0.0660 0.0690 34,291 +0.00(+5.99%)
Mar 25, 2013 0.0650 0.0660 0.0650 0.0651 24,500 -0.00(-7.00%)
Mar 22, 2013 0.0650 0.0700 0.0570 0.0700 138,934 +0.01(+22.81%)
Mar 21, 2013 0.0576 0.0600 0.0570 0.0570 28,800 -0.01(-18.57%)
Mar 20, 2013 0.0550 0.0700 0.0540 0.0700 458,253 +0.01(+16.67%)
Mar 19, 2013 0.0650 0.0650 0.0600 0.0600 698,900 -0.00(-3.23%)
Mar 18, 2013 0.0637 0.0650 0.0600 0.0620 232,234 -0.00(-4.62%)
Mar 15, 2013 0.0643 0.0700 0.0610 0.0650 557,331 -0.00(-1.52%)
Mar 14, 2013 0.0700 0.0700 0.0650 0.0660 119,558 -0.00(-5.71%)
Mar 13, 2013 0.0730 0.0730 0.0650 0.0700 106,324 +0.00(+0.00%)
Mar 12, 2013 0.0710 0.0800 0.0650 0.0700 473,308 -0.00(-6.67%)
Mar 11, 2013 0.0721 0.0750 0.0710 0.0750 34,100 +0.00(+0.00%)
Mar 08, 2013 0.0721 0.0750 0.0721 0.0750 348,318 +0.00(+4.02%)
Mar 07, 2013 0.0721 0.0740 0.0721 0.0721 37,164 -0.00(-2.57%)
Mar 06, 2013 0.0721 0.0740 0.0721 0.0740 6,462 +0.00(+2.64%)
Mar 05, 2013 0.0721 0.0750 0.0721 0.0721 160,506 +0.00(+0.00%)
Mar 04, 2013 0.0720 0.0721 0.0720 0.0721 13,427 -0.00(-3.87%)
Mar 01, 2013 0.0750 0.0800 0.0711 0.0750 176,785 +0.00(+0.00%)
Feb 28, 2013 0.0799 0.0800 0.0750 0.0750 49,000 -0.00(-1.57%)
Feb 27, 2013 0.0800 0.0800 0.0762 0.0762 85,960 -0.00(-4.75%)
Feb 26, 2013 0.0770 0.0850 0.0770 0.0800 45,533 +0.00(+0.00%)
Feb 22, 2013 0.0763 0.0850 0.0763 0.0800 31,283 -0.01(-5.88%)
Feb 21, 2013 0.0762 0.0850 0.0762 0.0850 21,235 +0.01(+8.97%)
Feb 20, 2013 0.0830 0.0870 0.0761 0.0780 75,242 -0.01(-6.02%)
Feb 19, 2013 0.0850 0.0870 0.0830 0.0830 187,784 -0.00(-4.60%)
Feb 15, 2013 0.0850 0.0870 0.0780 0.0870 295,600 +0.00(+2.35%)
Feb 14, 2013 0.0800 0.0900 0.0800 0.0850 234,650 +0.01(+8.97%)
Feb 13, 2013 0.0800 0.0850 0.0780 0.0780 18,018 +0.00(+0.00%)
Feb 12, 2013 0.0780 0.0780 0.0780 0.0780 15,008 +0.00(+0.00%)
Feb 11, 2013 0.0810 0.0850 0.0780 0.0780 223,176 -0.00(-3.70%)
Feb 08, 2013 0.0800 0.0810 0.0800 0.0810 3,900 +0.00(+1.25%)
Feb 07, 2013 0.0900 0.0900 0.0800 0.0800 86,275 -0.01(-5.88%)
Feb 06, 2013 0.0850 0.0850 0.0850 0.0850 3,300 +0.00(+0.00%)
Feb 04, 2013 0.0850 0.0900 0.0850 0.0850 135,790 +0.00(+0.00%)
Feb 01, 2013 0.0900 0.0900 0.0810 0.0850 36,600 -0.00(-5.56%)
Jan 31, 2013 0.0850 0.0900 0.0801 0.0900 85,941 +0.00(+5.88%)
Jan 30, 2013 0.0800 0.0850 0.0800 0.0850 7,500 -0.00(-5.56%)
Jan 29, 2013 0.0900 0.0900 0.0750 0.0900 97,194 +0.00(+5.88%)
Jan 28, 2013 0.0750 0.0850 0.0750 0.0850 260,671 +0.01(+13.33%)
Jan 25, 2013 0.0900 0.0900 0.0700 0.0750 398,420 -0.01(-16.67%)
Jan 24, 2013 0.0825 0.0900 0.0800 0.0900 147,957 +0.01(+8.43%)
Jan 23, 2013 0.0835 0.0835 0.0700 0.0830 255,153 -0.00(-0.60%)
Jan 22, 2013 0.0765 0.0837 0.0765 0.0835 4,700 -0.00(-0.60%)
Jan 18, 2013 0.0840 0.0840 0.0840 0.0840 3,475 -0.00(-1.18%)
Jan 17, 2013 0.0800 0.0850 0.0764 0.0850 20,975 +0.00(+0.00%)
Jan 16, 2013 0.0766 0.0850 0.0762 0.0850 9,486 +0.00(+0.00%)
Jan 15, 2013 0.0950 0.0950 0.0800 0.0850 322,662 -0.01(-10.53%)
Jan 14, 2013 0.0900 0.1000 0.0890 0.0950 112,164 +0.01(+5.56%)
Jan 12, 2013 0.0910 0.1000 0.0850 0.0900 11,318 +0.00(+0.00%)
Jan 11, 2013 0.0910 0.1000 0.0850 0.0900 11,318 -0.00(-1.10%)
Jan 10, 2013 0.0910 0.0910 0.0910 0.0910 31,010 +0.00(+0.00%)
Jan 09, 2013 0.0900 0.0990 0.0750 0.0910 258,564 +0.00(+1.11%)
Jan 08, 2013 0.0800 0.0900 0.0800 0.0900 8,500 +0.00(+0.00%)
Jan 07, 2013 0.0900 0.0900 0.0800 0.0900 270,227 -0.01(-5.26%)
Jan 04, 2013 0.0950 0.0950 0.0900 0.0950 33,373 +0.00(+0.00%)
Jan 03, 2013 0.1100 0.1100 0.0900 0.0950 221,405 -0.01(-13.64%)
Jan 02, 2013 0.1100 0.1100 0.1000 0.1100 15,075 +0.01(+10.00%)
Dec 31, 2012 0.1200 0.1200 0.0950 0.1000 99,640 +0.00(+1.01%)
Dec 28, 2012 0.1000 0.1150 0.0960 0.0990 59,720 -0.02(-13.91%)
Dec 27, 2012 0.0900 0.1150 0.0900 0.1150 46,505 +0.03(+27.78%)
Dec 26, 2012 0.0900 0.1200 0.0900 0.0900 210,768 -0.01(-10.00%)
Dec 24, 2012 0.1000 0.1000 0.1000 0.1000 37,699 +0.00(+0.00%)
Dec 21, 2012 0.0903 0.1000 0.0900 0.1000 30,132 +0.00(+0.00%)
Dec 20, 2012 0.0900 0.1000 0.0900 0.1000 22,424 +0.00(+0.00%)
Dec 19, 2012 0.1200 0.1200 0.0812 0.1000 224,063 -0.02(-16.67%)
Dec 18, 2012 0.0845 0.1281 0.0710 0.1200 545,050 +0.04(+42.01%)
Dec 17, 2012 0.0800 0.0845 0.0800 0.0845 34,830 +0.00(+5.63%)
Dec 14, 2012 0.0850 0.0950 0.0800 0.0800 248,499 -0.01(-5.99%)
Dec 13, 2012 0.0900 0.0900 0.0850 0.0851 10,775 -0.00(-5.44%)
Dec 12, 2012 0.1050 0.1050 0.0850 0.0900 183,589 -0.01(-14.29%)
Dec 11, 2012 0.0900 0.1099 0.0900 0.1050 276,851 +0.01(+16.67%)
Dec 10, 2012 0.1050 0.1100 0.0900 0.0900 264,135 -0.01(-14.29%)
Dec 07, 2012 0.0995 0.1050 0.0950 0.1050 63,800 +0.01(+12.90%)
Dec 06, 2012 0.0925 0.0995 0.0901 0.0930 16,900 -0.00(-2.11%)
Dec 05, 2012 0.0995 0.0995 0.0925 0.0950 61,061 -0.00(-4.52%)
Dec 04, 2012 0.1000 0.1000 0.0901 0.0995 40,220 -0.00(-0.50%)
Nov 30, 2012 0.1150 0.1300 0.0910 0.1000 503,587 -0.02(-16.67%)
Nov 29, 2012 0.1210 0.1250 0.1101 0.1200 318,242 -0.01(-4.00%)
Nov 28, 2012 0.1210 0.1300 0.1210 0.1250 23,710 +0.00(+0.00%)
Nov 27, 2012 0.1210 0.1251 0.1210 0.1250 25,305 +0.00(+0.00%)
Nov 26, 2012 0.1250 0.1300 0.1250 0.1250 8,990 +0.00(+0.00%)
Nov 24, 2012 0.1210 0.1270 0.1210 0.1250 20,400 +0.00(+0.00%)
Nov 23, 2012 0.1210 0.1270 0.1210 0.1250 20,400 -0.01(-3.85%)
Nov 21, 2012 0.1300 0.1300 0.1250 0.1300 3,650 +0.00(+0.00%)
Nov 20, 2012 0.1210 0.1300 0.1210 0.1300 16,775 +0.01(+4.00%)
Nov 19, 2012 0.1400 0.1400 0.1250 0.1250 9,206 +0.00(+0.00%)
Nov 16, 2012 0.1300 0.1300 0.1250 0.1250 13,900 +0.00(+0.00%)
Nov 15, 2012 0.1210 0.1250 0.1210 0.1250 31,370 +0.00(+0.00%)
Nov 14, 2012 0.1210 0.1350 0.1210 0.1250 29,907 -0.01(-7.41%)
Nov 13, 2012 0.1250 0.1350 0.1250 0.1350 6,400 +0.01(+8.00%)
Nov 12, 2012 0.1210 0.1300 0.1210 0.1250 25,700 -0.01(-3.85%)
Nov 09, 2012 0.1210 0.1300 0.1210 0.1300 5,741 +0.01(+5.69%)
Nov 08, 2012 0.1300 0.1300 0.1230 0.1230 56,520 -0.01(-5.38%)
Nov 07, 2012 0.1250 0.1300 0.1250 0.1300 28,690 -0.01(-6.47%)
Nov 06, 2012 0.1300 0.1390 0.1300 0.1390 8,015 +0.01(+6.92%)
Nov 05, 2012 0.1250 0.1350 0.1250 0.1300 29,352 +0.00(+0.00%)
Nov 02, 2012 0.1251 0.1390 0.1250 0.1300 7,375 -0.01(-6.47%)
Nov 01, 2012 0.1251 0.1390 0.1251 0.1390 12,425 +0.01(+11.20%)
Oct 31, 2012 0.1250 0.1390 0.1250 0.1250 9,650 -0.01(-10.07%)
Oct 26, 2012 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Oct 24, 2012 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Oct 23, 2012 0.1230 0.1390 0.1230 0.1390 22,942 +0.00(+2.96%)
Oct 19, 2012 0.1300 0.1350 0.1230 0.1350 59,850 +0.00(+0.00%)
Oct 18, 2012 0.1350 0.1350 0.1230 0.1350 2,163 +0.01(+3.85%)
Oct 17, 2012 0.1450 0.1450 0.1211 0.1300 34,218 +0.00(+0.00%)
Oct 16, 2012 0.1400 0.1400 0.1300 0.1300 52,763 -0.01(-7.14%)
Oct 15, 2012 0.1300 0.1400 0.1300 0.1400 53,800 +0.00(+0.00%)
Oct 12, 2012 0.1450 0.1450 0.1400 0.1400 7,894 +0.01(+7.69%)
Oct 11, 2012 0.1380 0.1400 0.1210 0.1300 149,475 -0.01(-5.80%)
Oct 10, 2012 0.1400 0.1400 0.1300 0.1380 8,899 -0.00(-1.43%)
Oct 09, 2012 0.1300 0.1400 0.1300 0.1400 11,905 +0.01(+7.69%)
Oct 08, 2012 0.1350 0.1500 0.1300 0.1300 47,987 -0.01(-10.34%)
Oct 06, 2012 0.1262 0.1500 0.1250 0.1450 83,274 +0.00(+0.00%)
Oct 05, 2012 0.1262 0.1500 0.1250 0.1450 83,274 -0.01(-3.33%)
Oct 04, 2012 0.1400 0.1500 0.1262 0.1500 117,600 +0.01(+7.14%)
Oct 03, 2012 0.1310 0.1400 0.1310 0.1400 44,300 +0.01(+6.06%)
Oct 02, 2012 0.1310 0.1450 0.1310 0.1320 64,979 -0.01(-5.71%)
Oct 01, 2012 0.1310 0.1500 0.1310 0.1400 11,364 -0.01(-6.67%)
Sep 28, 2012 0.1400 0.1500 0.1310 0.1500 15,237 +0.02(+14.50%)
Sep 27, 2012 0.1300 0.1400 0.1300 0.1310 51,580 -0.02(-12.67%)
Sep 26, 2012 0.1500 0.1500 0.1300 0.1500 33,908 +0.00(+0.07%)
Sep 25, 2012 0.1326 0.1499 0.1300 0.1499 124,220 +0.01(+7.07%)
Sep 24, 2012 0.1300 0.1500 0.1300 0.1400 9,055 +0.01(+10.85%)
Sep 21, 2012 0.1400 0.1500 0.1263 0.1263 141,967 -0.01(-9.79%)
Sep 20, 2012 0.1300 0.1450 0.1300 0.1400 176,113 -0.00(-3.45%)
Sep 19, 2012 0.1450 0.1450 0.1410 0.1450 113,290 +0.00(+3.57%)
Sep 18, 2012 0.1410 0.1450 0.1400 0.1400 229,594 -0.00(-0.71%)
Sep 17, 2012 0.1260 0.1550 0.1260 0.1410 305,101 -0.02(-11.88%)
Sep 14, 2012 0.1300 0.1600 0.1300 0.1600 18,805 +0.00(+0.00%)
Sep 13, 2012 0.1600 0.1600 0.1300 0.1600 129,095 +0.00(+0.00%)
Sep 12, 2012 0.1520 0.1800 0.1450 0.1600 125,020 -0.02(-11.11%)
Sep 11, 2012 0.1800 0.1800 0.1650 0.1800 159,430 -0.01(-5.26%)
Sep 10, 2012 0.2300 0.2300 0.1676 0.1900 59,879 +0.00(+0.53%)
Sep 07, 2012 0.1701 0.1950 0.1700 0.1890 66,520 +0.02(+11.11%)
Sep 06, 2012 0.1850 0.1850 0.1701 0.1701 22,386 -0.00(-2.80%)
Sep 05, 2012 0.1600 0.1900 0.1600 0.1750 17,095 -0.01(-2.78%)
Sep 04, 2012 0.1600 0.1850 0.1600 0.1800 30,450 -0.01(-5.26%)
Aug 31, 2012 0.1800 0.2250 0.1611 0.1900 86,366 +0.02(+11.76%)
Aug 30, 2012 0.1520 0.1880 0.1520 0.1700 112,325 +0.00(+0.00%)
Aug 29, 2012 0.1800 0.1800 0.1700 0.1700 9,640 -0.02(-10.05%)
Aug 27, 2012 0.1700 0.1890 0.1700 0.1890 950 +0.00(+2.16%)
Aug 24, 2012 0.2300 0.2300 0.1650 0.1850 34,470 +0.01(+8.82%)
Aug 23, 2012 0.1700 0.1800 0.1700 0.1700 95,294 -0.02(-10.53%)
Aug 22, 2012 0.1900 0.1900 0.1700 0.1900 15,650 +0.00(+0.00%)
Aug 21, 2012 0.1300 0.2200 0.1300 0.1900 63,782 -0.01(-2.56%)
Aug 20, 2012 0.1700 0.2200 0.1700 0.1950 26,820 -0.02(-11.36%)
Aug 17, 2012 0.1700 0.2250 0.1700 0.2200 10,092 -0.01(-2.22%)
Aug 16, 2012 0.1600 0.2250 0.1600 0.2250 105,574 +0.07(+45.16%)
Aug 15, 2012 0.1450 0.1550 0.1450 0.1550 68,983 +0.01(+6.90%)
Aug 14, 2012 0.1550 0.1600 0.1410 0.1450 39,822 -0.02(-9.38%)
Aug 13, 2012 0.1410 0.1600 0.1350 0.1600 20,225 +0.00(+0.00%)
Aug 11, 2012 0.1600 0.1600 0.1410 0.1600 71,735 +0.00(+0.00%)
Aug 10, 2012 0.1600 0.1600 0.1410 0.1600 71,735 +0.01(+6.67%)
Aug 09, 2012 0.1450 0.1700 0.1450 0.1500 55,019 -0.01(-6.25%)
Aug 08, 2012 0.1550 0.1800 0.1450 0.1600 20,632 -0.02(-13.51%)
Aug 07, 2012 0.1510 0.1850 0.1350 0.1850 103,698 +0.02(+15.62%)
Aug 06, 2012 0.1800 0.1800 0.1450 0.1600 43,610 -0.02(-11.11%)
Aug 03, 2012 0.1500 0.1800 0.1500 0.1800 3,500 +0.00(+0.00%)
Aug 02, 2012 0.1410 0.1800 0.1350 0.1800 32,950 -0.01(-2.70%)
Aug 01, 2012 0.1800 0.1850 0.1625 0.1850 33,341 +0.01(+2.78%)
Jul 31, 2012 0.1500 0.1800 0.1350 0.1800 24,900 +0.00(+0.00%)
Jul 30, 2012 0.1700 0.2050 0.1400 0.1800 100,710 -0.02(-12.20%)
Jul 27, 2012 0.1700 0.2200 0.1660 0.2050 86,306 -0.02(-6.82%)
Jul 26, 2012 0.2000 0.2200 0.1800 0.2200 132,547 +0.02(+10.00%)
Jul 25, 2012 0.2000 0.2000 0.1860 0.2000 234,834 -0.01(-4.31%)
Jul 24, 2012 0.2000 0.2100 0.2000 0.2090 62,500 -0.02(-9.13%)
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.