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 06, 2024 0.0245 0 +0.00(+20.69%)
May 03, 2024 0.0203 0.0251 0.0203 0.0203 2,665 +0.00(+1.00%)
May 02, 2024 0.0260 0.0260 0.0201 0.0201 1,024 -0.01(-28.21%)
May 01, 2024 0.0200 0.0300 0.0200 0.0280 53,628 +0.01(+40.00%)
Apr 26, 2024 0.0200 50 -0.01(-28.57%)
Apr 25, 2024 0.0224 0.0280 0.0200 0.0280 10,216 +0.01(+40.00%)
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 2,395 +0.00(+0.00%)
Apr 23, 2024 0.0200 0.0240 0.0200 0.0200 1,992 -0.00(-12.28%)
Apr 22, 2024 0.0279 0.0286 0.0200 0.0228 192,474 -0.01(-18.28%)
Apr 19, 2024 0.0300 0.0300 0.0270 0.0279 13,671 -0.00(-2.11%)
Apr 17, 2024 0.0285 0 +0.00(+0.00%)
Apr 16, 2024 0.0280 0.0285 0.0260 0.0285 44,083 +0.01(+35.07%)
Apr 15, 2024 0.0255 0.0255 0.0210 0.0211 4,961 -0.00(-17.25%)
Apr 12, 2024 0.0300 0.0300 0.0255 0.0255 57,513 +0.00(+4.08%)
Apr 11, 2024 0.0260 0.0300 0.0220 0.0245 47,249 +0.00(+16.11%)
Apr 10, 2024 0.0272 0.0300 0.0211 0.0211 25,378 -0.00(-8.26%)
Apr 09, 2024 0.0200 0.0263 0.0200 0.0230 67,915 +0.00(+7.98%)
Apr 08, 2024 0.0200 0.0213 0.0190 0.0213 11,025 -0.00(-4.48%)
Apr 05, 2024 0.0224 0.0225 0.0207 0.0223 69,588 +0.00(+5.19%)
Apr 04, 2024 0.0212 0.0212 0.0200 0.0212 5,942 +0.00(+6.00%)
Apr 03, 2024 0.0226 0.0226 0.0200 0.0200 32,840 -0.00(-8.68%)
Apr 02, 2024 0.0200 0.0227 0.0190 0.0219 69,173 +0.00(+21.67%)
Apr 01, 2024 0.0200 0.0200 0.0162 0.0180 43,367 +0.00(+0.00%)
Mar 28, 2024 0.0167 0.0227 0.0167 0.0180 60,912 +0.00(+7.78%)
Mar 27, 2024 0.0166 0.0198 0.0166 0.0167 105,101 +0.00(+0.60%)
Mar 26, 2024 0.0269 0.0269 0.0166 0.0166 49,784 -0.00(-13.99%)
Mar 25, 2024 0.0223 0.0223 0.0175 0.0193 9,700 +0.00(+17.68%)
Mar 22, 2024 0.0160 0.0280 0.0160 0.0164 53,885 -0.00(-20.00%)
Mar 21, 2024 0.0180 0.0205 0.0160 0.0205 82,262 +0.00(+28.13%)
Mar 20, 2024 0.0160 0.0160 0.0160 0.0160 300 +0.00(+0.00%)
Mar 19, 2024 0.0160 0.0185 0.0160 0.0160 10,204 +0.00(+0.00%)
Mar 18, 2024 0.0217 0.0217 0.0160 0.0160 1,544 -0.00(-15.79%)
Mar 15, 2024 0.0190 0.0190 0.0160 0.0190 2,850 -0.00(-10.80%)
Mar 14, 2024 0.0198 0.0216 0.0180 0.0213 11,562 +0.01(+32.30%)
Mar 13, 2024 0.0186 0.0201 0.0161 0.0161 10,759 -0.00(-19.50%)
Mar 12, 2024 0.0201 0.0201 0.0200 0.0200 415 +0.00(+1.01%)
Mar 11, 2024 0.0200 0.0220 0.0198 0.0198 106,476 +0.00(+10.00%)
Mar 08, 2024 0.0182 0.0182 0.0175 0.0180 3,375 +0.00(+0.00%)
Mar 07, 2024 0.0164 0.0182 0.0164 0.0180 3,504 +0.00(+0.00%)
Mar 06, 2024 0.0182 0.0189 0.0180 0.0180 5,300 +0.00(+0.00%)
Mar 05, 2024 0.0180 0.0180 0.0180 0.0180 4,840 -0.00(-10.00%)
Mar 04, 2024 0.0195 0.0200 0.0190 0.0200 13,434 +0.00(+3.63%)
Mar 01, 2024 0.0200 0.0200 0.0186 0.0193 35,500 +0.00(+2.66%)
Feb 29, 2024 0.0185 0.0193 0.0185 0.0188 4,381 +0.00(+0.00%)
Feb 28, 2024 0.0160 0.0188 0.0160 0.0188 28,601 +0.00(+17.50%)
Feb 27, 2024 0.0160 0.0174 0.0160 0.0160 9,716 +0.00(+0.00%)
Feb 26, 2024 0.0166 0.0198 0.0160 0.0160 62,027 -0.00(-3.61%)
Feb 23, 2024 0.0168 0.0224 0.0166 0.0166 14,367 -0.00(-2.35%)
Feb 22, 2024 0.0236 0.0253 0.0170 0.0170 7,067 +0.00(+0.00%)
Feb 21, 2024 0.0166 0.0187 0.0166 0.0170 1,791 +0.00(+0.00%)
Feb 20, 2024 0.0234 0.0234 0.0170 0.0170 5,314 -0.00(-19.05%)
Feb 16, 2024 0.0237 0.0238 0.0201 0.0210 35,636 +0.00(+28.05%)
Feb 15, 2024 0.0164 0.0238 0.0164 0.0164 15,204 -0.00(-0.61%)
Feb 14, 2024 0.0200 0.0200 0.0165 0.0165 601 -0.00(-1.20%)
Feb 13, 2024 0.0200 0.0200 0.0167 0.0167 607 -0.00(-20.10%)
Feb 12, 2024 0.0160 0.0235 0.0160 0.0209 25,959 +0.00(+26.67%)
Feb 09, 2024 0.0160 0.0198 0.0160 0.0165 574 +0.00(+0.00%)
Feb 08, 2024 0.0165 0.0198 0.0165 0.0165 3,601 +0.00(+3.13%)
Feb 07, 2024 0.0240 0.0240 0.0160 0.0160 7,047 +0.00(+0.00%)
Feb 06, 2024 0.0165 0.0184 0.0160 0.0160 848 +0.00(+0.00%)
Feb 05, 2024 0.0160 0.0160 0.0160 0.0160 1,519 -0.00(-23.08%)
Feb 02, 2024 0.0176 0.0208 0.0176 0.0208 9,011 -0.00(-9.57%)
Feb 01, 2024 0.0230 0.0230 0.0230 0.0230 10,286 +0.00(+0.00%)
Jan 31, 2024 0.0230 0.0230 0.0230 0.0230 675 +0.00(+0.00%)
Jan 30, 2024 0.0237 0.0237 0.0230 0.0230 473 -0.00(-4.17%)
Jan 29, 2024 0.0250 0.0250 0.0230 0.0240 68,156 -0.00(-3.61%)
Jan 26, 2024 0.0175 0.0258 0.0175 0.0249 203,370 +0.01(+42.29%)
Jan 25, 2024 0.0175 0.0175 0.0175 0.0175 103,259 +0.00(+9.38%)
Jan 24, 2024 0.0170 0.0190 0.0160 0.0160 23,024 -0.00(-15.79%)
Jan 23, 2024 0.0205 0.0205 0.0190 0.0190 19,322 -0.00(-9.52%)
Jan 22, 2024 0.0195 0.0220 0.0161 0.0210 54,532 +0.00(+23.53%)
Jan 19, 2024 0.0191 0.0191 0.0170 0.0170 250 +0.00(+0.00%)
Jan 18, 2024 0.0160 0.0190 0.0160 0.0170 1,647 -0.00(-10.53%)
Jan 17, 2024 0.0160 0.0190 0.0160 0.0190 627 -0.00(-5.00%)
Jan 16, 2024 0.0163 0.0220 0.0161 0.0200 63,269 +0.00(+19.76%)
Jan 12, 2024 0.0167 0.0202 0.0167 0.0167 29,717 +0.00(+0.00%)
Jan 11, 2024 0.0167 0.0194 0.0167 0.0167 5,006 +0.00(+0.00%)
Jan 10, 2024 0.0167 0.0221 0.0167 0.0167 12,185 -0.00(-9.24%)
Jan 09, 2024 0.0184 0.0184 0.0184 0.0184 218 +0.00(+9.52%)
Jan 08, 2024 0.0194 0.0221 0.0164 0.0168 3,252 -0.00(-20.38%)
Jan 05, 2024 0.0163 0.0221 0.0163 0.0211 116,710 +0.00(+24.12%)
Jan 04, 2024 0.0165 0.0192 0.0164 0.0170 128,838 -0.00(-15.00%)
Jan 03, 2024 0.0220 0.0227 0.0164 0.0200 146,829 -0.00(-11.50%)
Jan 02, 2024 0.0201 0.0244 0.0201 0.0226 7,102 +0.00(+1.80%)
Dec 29, 2023 0.0204 0.0279 0.0204 0.0222 146,330 +0.00(+3.26%)
Dec 28, 2023 0.0201 0.0280 0.0201 0.0215 224,836 -0.00(-14.00%)
Dec 27, 2023 0.0251 0.0290 0.0200 0.0250 85,522 -0.00(-0.40%)
Dec 26, 2023 0.0255 0.0290 0.0251 0.0251 115,972 -0.00(-7.72%)
Dec 22, 2023 0.0369 0.0369 0.0270 0.0272 118,383 -0.00(-13.65%)
Dec 21, 2023 0.0255 0.0315 0.0255 0.0315 12,891 +0.01(+23.53%)
Dec 20, 2023 0.0270 0.0270 0.0255 0.0255 362 -0.00(-0.78%)
Dec 19, 2023 0.0251 0.0396 0.0251 0.0257 35,328 -0.01(-22.59%)
Dec 18, 2023 0.0310 0.0332 0.0222 0.0332 116,688 -0.00(-3.21%)
Dec 15, 2023 0.0325 0.0383 0.0300 0.0343 84,147 +0.00(+14.33%)
Dec 14, 2023 0.0300 0.0350 0.0300 0.0300 33,222 +0.00(+0.00%)
Dec 13, 2023 0.0311 0.0350 0.0260 0.0300 11,717 +0.00(+10.70%)
Dec 12, 2023 0.0355 0.0355 0.0271 0.0271 17,445 -0.00(-12.58%)
Dec 11, 2023 0.0340 0.0340 0.0310 0.0310 1,532 +0.00(+0.00%)
Dec 08, 2023 0.0400 0.0400 0.0310 0.0310 28,244 -0.00(-11.43%)
Dec 07, 2023 0.0300 0.0600 0.0300 0.0350 314,147 +0.01(+16.67%)
Dec 06, 2023 0.0300 0.0375 0.0300 0.0300 7,284 +0.00(+0.00%)
Dec 05, 2023 0.0291 0.0425 0.0231 0.0300 62,298 +0.01(+36.36%)
Dec 04, 2023 0.0220 0.0300 0.0220 0.0220 2,500 +0.00(+0.00%)
Dec 01, 2023 0.0220 0.0320 0.0220 0.0220 51,026 -0.01(-23.88%)
Nov 30, 2023 0.0210 0.0349 0.0210 0.0289 20,648 -0.00(-7.67%)
Nov 29, 2023 0.0210 0.0313 0.0210 0.0313 17,604 -0.00(-10.57%)
Nov 28, 2023 0.0282 0.0350 0.0282 0.0350 26,626 +0.01(+27.27%)
Nov 27, 2023 0.0275 0.0313 0.0275 0.0275 30,441 +0.00(+8.27%)
Nov 24, 2023 0.0250 0.0297 0.0210 0.0254 18,795 +0.00(+14.93%)
Nov 22, 2023 0.0270 0.0310 0.0221 0.0221 54,000 -0.01(-25.84%)
Nov 21, 2023 0.0335 0.0350 0.0257 0.0298 55,358 -0.00(-6.88%)
Nov 20, 2023 0.0420 0.0434 0.0227 0.0320 214,835 -0.01(-23.81%)
Nov 17, 2023 0.0333 0.0450 0.0333 0.0420 33,776 +0.00(+11.41%)
Nov 16, 2023 0.0360 0.0434 0.0333 0.0377 46,645 -0.00(-4.56%)
Nov 15, 2023 0.0440 0.0490 0.0355 0.0395 388,009 -0.01(-21.78%)
Nov 14, 2023 0.0390 0.0605 0.0390 0.0505 530,637 +0.01(+14.77%)
Nov 13, 2023 0.0300 0.0500 0.0300 0.0440 642,505 +0.01(+29.41%)
Nov 10, 2023 0.0299 0.0370 0.0299 0.0340 171,257 +0.01(+20.57%)
Nov 09, 2023 0.0165 0.0296 0.0165 0.0282 438,499 +0.01(+73.01%)
Nov 08, 2023 0.0180 0.0186 0.0161 0.0163 116,736 -0.00(-9.44%)
Nov 07, 2023 0.0229 0.0229 0.0171 0.0180 134,114 -0.00(-16.67%)
Nov 06, 2023 0.0207 0.0230 0.0202 0.0216 81,084 +0.00(+0.00%)
Nov 03, 2023 0.0261 0.0261 0.0201 0.0216 853,182 -0.01(-20.00%)
Nov 02, 2023 0.0375 0.0375 0.0266 0.0270 125,247 -0.00(-11.48%)
Nov 01, 2023 0.0160 0.0360 0.0160 0.0305 1,218,948 +0.02(+124.26%)
Oct 31, 2023 0.0125 0.0136 0.0125 0.0136 2,241 +0.00(+4.62%)
Oct 30, 2023 0.0111 0.0160 0.0111 0.0130 5,866 -0.00(-18.75%)
Oct 26, 2023 0.0160 55 +0.00(+23.08%)
Oct 25, 2023 0.0136 0.0136 0.0130 0.0130 300 +0.00(+0.00%)
Oct 24, 2023 0.0160 0.0160 0.0111 0.0130 57,078 -0.00(-12.16%)
Oct 23, 2023 0.0124 0.0148 0.0111 0.0148 6,140 +0.00(+33.33%)
Oct 20, 2023 0.0111 0.0159 0.0111 0.0111 8,836 -0.00(-30.19%)
Oct 19, 2023 0.0159 0.0159 0.0112 0.0159 12,812 +0.00(+0.00%)
Oct 18, 2023 0.0135 0.0159 0.0135 0.0159 5,985 +0.00(+43.24%)
Oct 17, 2023 0.0140 0.0140 0.0111 0.0111 31,314 -0.00(-7.50%)
Oct 16, 2023 0.0140 0.0160 0.0120 0.0120 10,516 -0.00(-7.69%)
Oct 12, 2023 0.0130 84 -0.00(-16.13%)
Oct 11, 2023 0.0150 0.0199 0.0135 0.0155 130,818 +0.00(+29.17%)
Oct 10, 2023 0.0110 0.0155 0.0110 0.0120 11,932 -0.00(-22.58%)
Oct 09, 2023 0.0110 0.0155 0.0110 0.0155 2,343 +0.00(+0.00%)
Oct 06, 2023 0.0115 0.0155 0.0115 0.0155 2,436 +0.00(+0.00%)
Oct 05, 2023 0.0120 0.0161 0.0120 0.0155 13,561 +0.00(+19.23%)
Oct 04, 2023 0.0130 0.0165 0.0129 0.0130 10,562 +0.00(+0.00%)
Oct 03, 2023 0.0189 0.0189 0.0127 0.0130 121,146 +0.00(+2.36%)
Oct 02, 2023 0.0189 0.0189 0.0127 0.0127 7,765 -0.00(-9.29%)
Sep 29, 2023 0.0236 0.0286 0.0136 0.0140 470 +0.00(+10.24%)
Sep 28, 2023 0.0226 0.0349 0.0119 0.0127 149,619 -0.00(-19.62%)
Sep 27, 2023 0.0190 0.0190 0.0158 0.0158 137,762 -0.01(-24.76%)
Sep 26, 2023 0.0113 0.0390 0.0113 0.0210 143,234 +0.00(+5.00%)
Sep 25, 2023 0.0157 0.0200 0.0157 0.0200 9,625 +0.00(+27.39%)
Sep 22, 2023 0.0113 0.0157 0.0113 0.0157 455 +0.00(+38.94%)
Sep 21, 2023 0.0178 0.0200 0.0113 0.0113 1,982 -0.00(-7.38%)
Sep 19, 2023 0.0122 80 -0.00(-17.01%)
Sep 18, 2023 0.0118 0.0200 0.0118 0.0147 895 -0.00(-22.63%)
Sep 15, 2023 0.0200 0.0200 0.0180 0.0190 31,874 +0.00(+11.11%)
Sep 14, 2023 0.0180 0.0190 0.0114 0.0171 43,070 +0.00(+22.14%)
Sep 13, 2023 0.0170 0.0180 0.0140 0.0140 3,800 +0.00(+0.00%)
Sep 12, 2023 0.0148 0.0189 0.0106 0.0140 31,933 +0.00(+4.48%)
Sep 11, 2023 0.0150 0.0180 0.0109 0.0134 28,000 -0.01(-29.47%)
Sep 08, 2023 0.0160 0.0190 0.0150 0.0190 119,556 +0.00(+26.67%)
Sep 07, 2023 0.0180 0.0180 0.0144 0.0150 47,013 +0.00(+0.00%)
Sep 06, 2023 0.0170 0.0190 0.0107 0.0150 72,522 +0.00(+40.19%)
Sep 05, 2023 0.0190 0.0190 0.0101 0.0107 50,167 -0.01(-43.39%)
Sep 01, 2023 0.0130 0.0189 0.0130 0.0189 18,048 +0.01(+45.38%)
Aug 31, 2023 0.0190 0.0190 0.0130 0.0130 16,984 -0.00(-17.72%)
Aug 29, 2023 0.0158 244 +0.01(+58.00%)
Aug 28, 2023 0.0110 0.0190 0.0099 0.0100 28,934 -0.00(-9.09%)
Aug 25, 2023 0.0113 0.0170 0.0110 0.0110 3,940 +0.00(+14.58%)
Aug 23, 2023 0.0096 11 +0.00(+2.13%)
Aug 22, 2023 0.0137 0.0140 0.0094 0.0094 103,452 -0.01(-35.17%)
Aug 21, 2023 0.0094 0.0190 0.0094 0.0145 27,208 +0.00(+11.54%)
Aug 18, 2023 0.0150 0.0190 0.0110 0.0130 53,985 -0.01(-31.58%)
Aug 17, 2023 0.0090 0.0190 0.0090 0.0190 23,575 +0.01(+111.11%)
Aug 15, 2023 0.0090 0 -0.01(-40.00%)
Aug 14, 2023 0.0108 0.0150 0.0091 0.0150 55,711 +0.01(+61.29%)
Aug 11, 2023 0.0091 0.0093 0.0091 0.0093 317 -0.00(-3.12%)
Aug 10, 2023 0.0096 0.0108 0.0096 0.0096 3,054 -0.00(-4.00%)
Aug 09, 2023 0.0091 0.0108 0.0091 0.0100 71,203 -0.00(-20.00%)
Aug 08, 2023 0.0106 0.0175 0.0090 0.0125 229,103 +0.00(+25.00%)
Aug 07, 2023 0.0113 0.0113 0.0100 0.0100 5,091 +0.00(+0.00%)
Aug 04, 2023 0.0120 0.0125 0.0100 0.0100 38,276 +0.00(+0.00%)
Aug 03, 2023 0.0113 0.0113 0.0090 0.0100 40,679 -0.00(-11.50%)
Aug 02, 2023 0.0100 0.0113 0.0100 0.0113 1,370 +0.00(+4.63%)
Aug 01, 2023 0.0108 0.0108 0.0100 0.0108 10,201 +0.00(+8.00%)
Jul 31, 2023 0.0125 0.0125 0.0100 0.0100 9,791 -0.00(-11.50%)
Jul 27, 2023 0.0113 0 +0.00(+13.00%)
Jul 26, 2023 0.0100 0.0125 0.0100 0.0100 251,879 +0.00(+0.00%)
Jul 25, 2023 0.0100 0.0113 0.0100 0.0100 1,300 +0.00(+0.00%)
Jul 24, 2023 0.0100 0.0113 0.0100 0.0100 6,475 -0.00(-3.85%)
Jul 21, 2023 0.0113 0.0113 0.0100 0.0104 591 -0.00(-7.96%)
Jul 20, 2023 0.0100 0.0113 0.0100 0.0113 1,177 +0.00(+13.00%)
Jul 19, 2023 0.0100 0.0113 0.0100 0.0100 10,409 -0.00(-9.09%)
Jul 18, 2023 0.0110 0.0125 0.0100 0.0110 188,018 +0.00(+0.00%)
Jul 17, 2023 0.0118 0.0118 0.0110 0.0110 5,290 +0.00(+0.00%)
Jul 14, 2023 0.0118 0.0118 0.0110 0.0110 41,105 +0.00(+0.00%)
Jul 13, 2023 0.0118 0.0118 0.0110 0.0110 2,191 +0.00(+0.00%)
Jul 12, 2023 0.0110 0.0118 0.0110 0.0110 1,682 -0.00(-2.65%)
Jul 11, 2023 0.0110 0.0120 0.0110 0.0113 17,726 -0.00(-4.24%)
Jul 10, 2023 0.0125 0.0125 0.0110 0.0118 10,844 +0.00(+7.27%)
Jul 07, 2023 0.0110 0.0118 0.0110 0.0110 8,900 +0.00(+0.00%)
Jul 06, 2023 0.0118 0.0118 0.0110 0.0110 2,835 +0.00(+0.00%)
Jul 05, 2023 0.0110 0.0110 0.0110 0.0110 756 -0.00(-6.78%)
Jul 03, 2023 0.0118 0.0118 0.0118 0.0118 5,649 +0.00(+0.00%)
Jun 30, 2023 0.0110 0.0118 0.0110 0.0118 6,673 +0.00(+0.00%)
Jun 29, 2023 0.0118 0.0118 0.0118 0.0118 1,213 +0.00(+7.27%)
Jun 28, 2023 0.0114 0.0114 0.0110 0.0110 1,060 +0.00(+0.00%)
Jun 27, 2023 0.0110 0.0118 0.0110 0.0110 1,000 +0.00(+0.00%)
Jun 26, 2023 0.0110 0.0118 0.0110 0.0110 1,698 -0.00(-12.00%)
Jun 23, 2023 0.0110 0.0125 0.0110 0.0125 33,140 +0.00(+13.64%)
Jun 22, 2023 0.0110 0.0110 0.0110 0.0110 2,150 +0.00(+0.00%)
Jun 21, 2023 0.0110 0.0110 0.0110 0.0110 271 +0.00(+0.00%)
Jun 20, 2023 0.0110 0.0142 0.0110 0.0110 6,745 +0.00(+0.00%)
Jun 16, 2023 0.0110 0.0126 0.0110 0.0110 13,413 -0.00(-8.33%)
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.