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 (%)
May 31, 2013 0.0350 0.0396 0.0300 0.0389 25,400 +0.00(+11.14%)
May 30, 2013 0.0400 0.0400 0.0300 0.0350 374,290 -0.00(-12.50%)
May 29, 2013 0.0350 0.0400 0.0346 0.0400 36,500 +0.00(+0.00%)
May 28, 2013 0.0342 0.0400 0.0342 0.0400 75,500 -0.00(-0.99%)
May 24, 2013 0.0450 0.0450 0.0390 0.0404 19,599 +0.00(+3.59%)
May 23, 2013 0.0411 0.0411 0.0390 0.0390 8,000 -0.00(-11.36%)
May 22, 2013 0.0450 0.0450 0.0390 0.0440 293,400 +0.00(+10.00%)
May 21, 2013 0.0420 0.0450 0.0390 0.0400 132,800 +0.00(+0.00%)
May 20, 2013 0.0400 0.0450 0.0400 0.0400 81,925 +0.00(+0.00%)
May 17, 2013 0.0400 0.0400 0.0380 0.0400 41,000 +0.00(+0.00%)
May 16, 2013 0.0380 0.0400 0.0350 0.0400 132,275 +0.00(+14.29%)
May 15, 2013 0.0400 0.0430 0.0350 0.0350 92,250 -0.01(-25.53%)
May 13, 2013 0.0350 0.0470 0.0350 0.0470 7,049 +0.01(+17.50%)
May 10, 2013 0.0350 0.0400 0.0350 0.0400 93,053 +0.00(+0.00%)
May 09, 2013 0.0470 0.0470 0.0390 0.0400 331,197 -0.00(-6.98%)
May 08, 2013 0.0471 0.0472 0.0400 0.0430 270,295 -0.00(-4.44%)
May 07, 2013 0.0419 0.0480 0.0412 0.0450 215,452 +0.00(+7.14%)
May 06, 2013 0.0400 0.0500 0.0400 0.0420 13,599 +0.00(+0.00%)
May 03, 2013 0.0500 0.0500 0.0420 0.0420 154,350 -0.01(-16.00%)
May 02, 2013 0.0580 0.0580 0.0450 0.0500 23,100 +0.01(+21.36%)
May 01, 2013 0.0650 0.0650 0.0412 0.0412 35,700 +0.00(+0.49%)
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%)
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.