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 (%)
May 31, 2017 1.160 1.190 1.060 1.150 88,298 -0.03(-2.55%)
May 30, 2017 1.230 1.250 1.120 1.180 61,196 -0.05(-4.06%)
May 26, 2017 1.290 1.330 1.210 1.230 132,479 -0.06(-4.65%)
May 25, 2017 1.310 1.320 1.250 1.290 28,390 +0.00(+0.00%)
May 24, 2017 1.295 1.320 1.250 1.290 26,684 -0.03(-2.27%)
May 23, 2017 1.337 1.360 1.200 1.320 117,223 -0.01(-0.75%)
May 22, 2017 1.370 1.370 1.325 1.330 24,330 +0.03(+2.31%)
May 19, 2017 1.300 1.350 1.270 1.300 35,873 +0.00(+0.00%)
May 18, 2017 1.310 1.330 1.160 1.300 23,616 +0.00(+0.00%)
May 17, 2017 1.300 1.350 1.220 1.300 103,564 +0.00(+0.00%)
May 16, 2017 1.370 1.380 1.300 1.300 22,576 -0.02(-1.52%)
May 15, 2017 1.360 1.380 1.260 1.320 46,717 -0.03(-2.22%)
May 12, 2017 1.325 1.380 1.260 1.350 53,097 +0.04(+2.66%)
May 11, 2017 1.295 1.340 1.250 1.315 38,495 -0.04(-2.59%)
May 10, 2017 1.365 1.380 1.280 1.350 33,059 -0.01(-0.74%)
May 09, 2017 1.370 1.380 1.330 1.360 44,645 +0.01(+0.74%)
May 08, 2017 1.295 1.350 1.280 1.350 41,724 +0.06(+4.65%)
May 05, 2017 1.150 1.320 1.060 1.290 113,448 +0.12(+10.26%)
May 04, 2017 1.150 1.200 1.140 1.170 47,213 -0.03(-2.09%)
May 03, 2017 1.185 1.200 1.170 1.195 30,149 +0.01(+0.43%)
May 02, 2017 1.175 1.190 1.175 1.190 24,104 +0.01(+0.84%)
May 01, 2017 1.140 1.190 1.110 1.180 31,517 +0.05(+4.42%)
Apr 28, 2017 1.055 1.200 1.010 1.130 235,656 +0.03(+2.73%)
Apr 27, 2017 1.140 1.170 1.050 1.100 84,947 -0.04(-3.51%)
Apr 26, 2017 1.130 1.200 1.120 1.140 49,010 +0.00(+0.18%)
Apr 25, 2017 1.185 1.260 1.110 1.138 123,270 -0.05(-4.37%)
Apr 24, 2017 1.285 1.320 1.110 1.190 98,256 -0.09(-7.03%)
Apr 21, 2017 1.235 1.300 1.230 1.280 54,384 +0.05(+4.07%)
Apr 20, 2017 1.310 1.380 1.219 1.230 139,921 -0.10(-7.52%)
Apr 19, 2017 1.310 1.350 1.220 1.330 58,571 +0.02(+1.14%)
Apr 18, 2017 1.410 1.430 1.280 1.315 115,520 -0.06(-4.36%)
Apr 17, 2017 1.375 1.400 1.340 1.375 113,038 +0.03(+2.61%)
Apr 13, 2017 1.320 1.360 1.260 1.340 59,415 +0.02(+1.52%)
Apr 12, 2017 1.310 1.320 1.310 1.320 44,579 +0.02(+1.54%)
Apr 11, 2017 1.275 1.360 1.250 1.300 87,771 +0.02(+1.17%)
Apr 10, 2017 1.325 1.350 1.210 1.285 101,799 -0.05(-3.38%)
Apr 07, 2017 1.340 1.350 1.290 1.330 57,143 -0.02(-1.48%)
Apr 06, 2017 1.295 1.360 1.290 1.350 129,746 +0.01(+0.75%)
Apr 05, 2017 1.340 1.450 1.030 1.340 300,138 -0.02(-1.47%)
Apr 04, 2017 1.450 1.450 1.260 1.360 74,799 -0.05(-3.55%)
Apr 03, 2017 1.465 1.490 1.350 1.410 133,459 -0.04(-2.76%)
Mar 31, 2017 1.490 1.490 1.388 1.450 79,453 -0.03(-2.03%)
Mar 30, 2017 1.490 1.500 1.398 1.480 37,825 -0.02(-1.33%)
Mar 29, 2017 1.420 1.500 1.380 1.500 69,682 +0.04(+2.74%)
Mar 28, 2017 1.470 1.490 1.390 1.460 60,817 +0.01(+0.69%)
Mar 27, 2017 1.480 1.500 1.395 1.450 154,611 -0.03(-2.03%)
Mar 24, 2017 1.440 1.480 1.430 1.480 63,937 +0.03(+2.07%)
Mar 23, 2017 1.410 1.470 1.410 1.450 78,836 +0.04(+2.84%)
Mar 22, 2017 1.450 1.480 1.400 1.410 62,038 -0.03(-2.08%)
Mar 21, 2017 1.400 1.485 1.400 1.440 94,349 +0.01(+0.70%)
Mar 20, 2017 1.390 1.430 1.350 1.430 90,946 +0.06(+4.38%)
Mar 17, 2017 1.450 1.500 1.340 1.370 298,235 -0.01(-0.72%)
Mar 16, 2017 1.420 1.440 1.340 1.380 147,326 +0.00(+0.00%)
Mar 15, 2017 1.370 1.490 1.335 1.380 137,273 +0.02(+1.47%)
Mar 14, 2017 1.530 1.540 1.330 1.360 261,109 -0.17(-11.11%)
Mar 13, 2017 1.625 1.650 1.450 1.530 78,713 -0.02(-1.29%)
Mar 10, 2017 1.525 1.550 1.500 1.550 62,846 +0.05(+3.33%)
Mar 09, 2017 1.420 1.510 1.350 1.500 90,118 +0.08(+5.63%)
Mar 08, 2017 1.600 1.630 1.400 1.420 133,086 -0.20(-12.07%)
Mar 07, 2017 1.670 1.710 1.600 1.615 82,196 -0.05(-3.29%)
Mar 06, 2017 1.620 1.700 1.550 1.670 64,002 +0.02(+1.52%)
Mar 03, 2017 1.580 1.680 1.560 1.645 156,445 +0.06(+4.11%)
Mar 02, 2017 1.545 1.580 1.280 1.580 364,859 +0.05(+3.27%)
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.