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 (%)
Aug 30, 2013 0.0710 0.0810 0.0700 0.0810 55,926 +0.00(+1.25%)
Aug 29, 2013 0.0501 0.0800 0.0501 0.0800 6,820 +0.00(+2.56%)
Aug 28, 2013 0.0700 0.0785 0.0501 0.0780 84,000 +0.01(+9.86%)
Aug 27, 2013 0.0640 0.0800 0.0621 0.0710 51,100 +0.00(+2.90%)
Aug 26, 2013 0.0775 0.0775 0.0555 0.0690 173,929 -0.01(-14.81%)
Aug 23, 2013 0.0840 0.0840 0.0789 0.0810 27,400 -0.00(-0.12%)
Aug 22, 2013 0.0780 0.0839 0.0600 0.0811 46,150 +0.00(+3.97%)
Aug 21, 2013 0.0600 0.0800 0.0600 0.0780 16,500 +0.02(+30.00%)
Aug 20, 2013 0.0780 0.0800 0.0600 0.0600 21,440 -0.00(-3.23%)
Aug 19, 2013 0.0550 0.0620 0.0550 0.0620 1,375 -0.00(-4.62%)
Aug 16, 2013 0.0650 0.0785 0.0650 0.0650 14,300 -0.01(-7.14%)
Aug 15, 2013 0.0650 0.0900 0.0650 0.0700 139,589 -0.00(-6.67%)
Aug 14, 2013 0.0495 0.0980 0.0495 0.0750 660,092 +0.03(+51.52%)
Aug 13, 2013 0.0495 0.0495 0.0495 0.0495 1,200 -0.02(-23.73%)
Aug 12, 2013 0.0510 0.0649 0.0496 0.0649 3,350 +0.02(+30.85%)
Aug 09, 2013 0.0653 0.0700 0.0496 0.0496 193,310 -0.02(-23.69%)
Aug 08, 2013 0.0501 0.0700 0.0501 0.0650 28,300 +0.00(+0.00%)
Aug 07, 2013 0.0695 0.0695 0.0650 0.0650 22,200 -0.00(-3.70%)
Aug 06, 2013 0.0510 0.0700 0.0510 0.0675 110,690 +0.02(+32.35%)
Aug 05, 2013 0.0430 0.0600 0.0430 0.0510 60,665 +0.01(+18.60%)
Aug 02, 2013 0.0430 0.0490 0.0430 0.0430 8,500 -0.01(-12.07%)
Aug 01, 2013 0.0430 0.0489 0.0430 0.0489 17,833 +0.00(+11.14%)
Jul 31, 2013 0.0490 0.0490 0.0430 0.0440 62,643 -0.01(-10.20%)
Jul 30, 2013 0.0500 0.0559 0.0380 0.0490 337,689 -0.01(-12.34%)
Jul 29, 2013 0.0579 0.0581 0.0552 0.0559 125,100 -0.02(-23.42%)
Jul 26, 2013 0.0620 0.0730 0.0556 0.0730 50,600 -0.01(-7.59%)
Jul 25, 2013 0.0700 0.0790 0.0552 0.0790 283,334 -0.00(-3.66%)
Jul 24, 2013 0.0875 0.0875 0.0800 0.0820 141,389 -0.01(-6.29%)
Jul 23, 2013 0.0801 0.0905 0.0801 0.0875 168,438 -0.00(-2.78%)
Jul 22, 2013 0.0884 0.0900 0.0800 0.0900 220,220 +0.00(+0.11%)
Jul 19, 2013 0.0892 0.0900 0.0701 0.0899 72,430 -0.00(-0.11%)
Jul 18, 2013 0.0890 0.0900 0.0890 0.0900 15,600 +0.00(+0.00%)
Jul 17, 2013 0.0900 0.0900 0.0650 0.0900 76,985 +0.00(+0.00%)
Jul 16, 2013 0.0900 0.1010 0.0800 0.0900 312,570 +0.01(+11.11%)
Jul 15, 2013 0.0550 0.1080 0.0550 0.0810 939,300 +0.01(+19.12%)
Jul 12, 2013 0.0413 0.0680 0.0413 0.0680 87,970 +0.02(+36.00%)
Jul 11, 2013 0.0400 0.0500 0.0400 0.0500 15,000 +0.00(+4.17%)
Jul 10, 2013 0.0470 0.0500 0.0356 0.0480 123,633 +0.01(+12.94%)
Jul 09, 2013 0.0450 0.0450 0.0425 0.0425 15,000 -0.01(-11.09%)
Jul 08, 2013 0.0355 0.0478 0.0355 0.0478 57,607 +0.01(+19.50%)
Jul 05, 2013 0.0400 0.0400 0.0400 0.0400 28,892 -0.00(-3.61%)
Jul 03, 2013 0.0422 0.0425 0.0415 0.0415 9,750 -0.00(-2.35%)
Jul 02, 2013 0.0425 0.0478 0.0425 0.0425 66,930 +0.00(+0.00%)
Jul 01, 2013 0.0430 0.0430 0.0425 0.0425 25,400 +0.00(+0.00%)
Jun 28, 2013 0.0425 0.0425 0.0425 0.0425 4,500 -0.01(-11.46%)
Jun 26, 2013 0.0480 0.0480 0.0480 0.0480 800 -0.00(-1.03%)
Jun 25, 2013 0.0360 0.0485 0.0350 0.0485 97,924 +0.01(+38.57%)
Jun 24, 2013 0.0350 0.0485 0.0350 0.0350 23,243 -0.00(-12.50%)
Jun 21, 2013 0.0400 0.0400 0.0375 0.0400 55,190 -0.00(-6.98%)
Jun 20, 2013 0.0350 0.0430 0.0350 0.0430 38,406 +0.00(+7.50%)
Jun 19, 2013 0.0300 0.0490 0.0300 0.0400 81,700 -0.01(-20.00%)
Jun 18, 2013 0.0250 0.0500 0.0240 0.0500 495,624 +0.02(+93.80%)
Jun 17, 2013 0.0258 0.0300 0.0258 0.0258 36,400 -0.00(-14.00%)
Jun 14, 2013 0.0300 0.0300 0.0250 0.0300 25,859 +0.00(+0.00%)
Jun 13, 2013 0.0265 0.0335 0.0265 0.0300 161,088 +0.00(+13.21%)
Jun 12, 2013 0.0300 0.0300 0.0265 0.0265 33,966 -0.00(-11.67%)
Jun 11, 2013 0.0266 0.0300 0.0266 0.0300 31,985 +0.00(+0.00%)
Jun 10, 2013 0.0300 0.0300 0.0265 0.0300 79,063 +0.00(+0.00%)
Jun 07, 2013 0.0350 0.0350 0.0300 0.0300 312,313 -0.01(-14.29%)
Jun 06, 2013 0.0350 0.0350 0.0301 0.0350 129,729 +0.01(+16.67%)
Jun 05, 2013 0.0350 0.0350 0.0300 0.0300 236,100 +0.00(+5.26%)
Jun 04, 2013 0.0311 0.0350 0.0266 0.0285 161,700 -0.00(-8.06%)
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.