Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Cgrowth Capital Inc (OP: CGRA )

0.0035 -0.0007 (-16.67%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 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 (%)
Oct 31, 2014 0.0022 0.0028 0.0020 0.0028 2,713,351 +0.00(+21.74%)
Oct 30, 2014 0.0023 0.0025 0.0023 0.0023 2,820,000 +0.00(+4.55%)
Oct 29, 2014 0.0032 0.0034 0.0022 0.0022 1,589,244 -0.00(-35.29%)
Oct 28, 2014 0.0029 0.0034 0.0022 0.0034 861,000 -0.00(-2.86%)
Oct 27, 2014 0.0033 0.0037 0.0028 0.0035 2,361,289 +0.00(+16.67%)
Oct 24, 2014 0.0036 0.0036 0.0028 0.0030 3,855,295 -0.00(-21.05%)
Oct 23, 2014 0.0040 0.0040 0.0035 0.0038 304,000 -0.00(-5.00%)
Oct 22, 2014 0.0044 0.0044 0.0040 0.0040 1,408,144 -0.00(-11.11%)
Oct 21, 2014 0.0049 0.0049 0.0045 0.0045 780,000 -0.00(-6.25%)
Oct 20, 2014 0.0048 0.0048 0.0048 0.0048 37,000 +0.00(+0.00%)
Oct 17, 2014 0.0045 0.0048 0.0044 0.0048 371,034 +0.00(+9.09%)
Oct 16, 2014 0.0045 0.0045 0.0041 0.0044 255,163 -0.00(-2.22%)
Oct 15, 2014 0.0049 0.0049 0.0042 0.0045 1,706,389 -0.00(-8.16%)
Oct 14, 2014 0.0050 0.0050 0.0049 0.0049 163,200 -0.00(-7.55%)
Oct 13, 2014 0.0051 0.0057 0.0041 0.0053 2,771,475 -0.00(-7.02%)
Oct 10, 2014 0.0058 0.0059 0.0056 0.0057 905,010 -0.00(-5.00%)
Oct 09, 2014 0.0077 0.0077 0.0031 0.0060 12,964,407 -0.00(-33.33%)
Oct 08, 2014 0.0092 0.0092 0.0090 0.0090 191,342 +0.00(+9.76%)
Oct 07, 2014 0.0135 0.0139 0.0071 0.0082 7,600,108 -0.00(-25.45%)
Oct 06, 2014 0.0120 0.0120 0.0110 0.0110 62,000 +0.00(+2.80%)
Oct 03, 2014 0.0110 0.0115 0.0106 0.0107 129,700 -0.00(-1.83%)
Oct 02, 2014 0.0110 0.0122 0.0109 0.0109 100,195 -0.00(-9.17%)
Oct 01, 2014 0.0150 0.0150 0.0107 0.0120 2,886,040 +0.00(+0.00%)
Sep 30, 2014 0.0128 0.0139 0.0107 0.0120 6,861,359 +0.00(+3.45%)
Sep 29, 2014 0.0126 0.0126 0.0110 0.0116 502,785 +0.00(+14.85%)
Sep 26, 2014 0.0116 0.0118 0.0101 0.0101 486,833 -0.00(-12.17%)
Sep 25, 2014 0.0115 0.0123 0.0115 0.0115 113,374 +0.00(+1.77%)
Sep 24, 2014 0.0102 0.0114 0.0102 0.0113 1,127,777 +0.00(+10.78%)
Sep 23, 2014 0.0119 0.0119 0.0102 0.0102 124,697 -0.00(-15.00%)
Sep 22, 2014 0.0112 0.0120 0.0110 0.0120 482,309 -0.00(-6.98%)
Sep 19, 2014 0.0124 0.0130 0.0112 0.0129 355,850 +0.00(+13.16%)
Sep 18, 2014 0.0111 0.0114 0.0111 0.0114 225,930 -0.00(-12.31%)
Sep 17, 2014 0.0123 0.0137 0.0111 0.0130 422,564 -0.00(-10.34%)
Sep 16, 2014 0.0118 0.0161 0.0106 0.0145 5,690,812 +0.00(+1.40%)
Sep 15, 2014 0.0220 0.0220 0.0111 0.0143 1,957,450 -0.01(-31.58%)
Sep 12, 2014 0.0203 0.0214 0.0189 0.0209 978,986 +0.00(+11.17%)
Sep 11, 2014 0.0220 0.0240 0.0183 0.0188 2,392,196 -0.00(-20.00%)
Sep 10, 2014 0.0170 0.0235 0.0170 0.0235 3,051,820 +0.01(+46.88%)
Sep 09, 2014 0.0169 0.0174 0.0144 0.0160 507,445 -0.00(-5.33%)
Sep 08, 2014 0.0129 0.0169 0.0127 0.0169 245,676 +0.00(+31.01%)
Sep 05, 2014 0.0127 0.0159 0.0127 0.0129 230,525 +0.00(+7.50%)
Sep 04, 2014 0.0110 0.0120 0.0101 0.0120 140,810 +0.00(+9.09%)
Sep 03, 2014 0.0120 0.0120 0.0110 0.0110 573,888 -0.00(-9.84%)
Sep 02, 2014 0.0118 0.0134 0.0118 0.0122 171,861 -0.00(-14.08%)
Aug 29, 2014 0.0142 0.0142 0.0142 0 +0.00(+1.43%)
Aug 28, 2014 0.0151 0.0151 0.0132 0.0140 543,443 -0.00(-9.09%)
Aug 27, 2014 0.0137 0.0154 0.0119 0.0154 1,138,795 +0.00(+14.07%)
Aug 26, 2014 0.0118 0.0139 0.0118 0.0135 618,269 +0.00(+13.45%)
Aug 25, 2014 0.0106 0.0119 0.0106 0.0119 122,592 -0.00(-0.83%)
Aug 21, 2014 0.0120 0.0120 0.0120 2 +0.00(+8.11%)
Aug 20, 2014 0.0111 0.0111 0.0111 0.0111 91,935 +0.00(+5.71%)
Aug 19, 2014 0.0110 0.0123 0.0105 0.0105 147,066 -0.00(-6.25%)
Aug 18, 2014 0.0118 0.0118 0.0112 0.0112 40,000 -0.00(-5.08%)
Aug 15, 2014 0.0116 0.0116 0.0116 0.0118 158,095 +0.00(+0.85%)
Aug 14, 2014 0.0129 0.0101 0.0117 727,584 +0.00(+15.84%)
Aug 13, 2014 0.0116 0.0116 0.0101 0.0101 169,268 -0.00(-19.20%)
Aug 12, 2014 0.0125 0.0115 0.0107 0.0125 109,300 +0.00(+8.70%)
Aug 11, 2014 0.0111 0.0128 0.0111 0.0115 442,032 -0.00(-4.17%)
Aug 08, 2014 0.0120 0.0120 0.0111 0.0120 326,377 -0.00(-1.64%)
Aug 07, 2014 0.0109 0.0122 0.0096 0.0122 389,501 +0.00(+11.93%)
Aug 06, 2014 0.0111 0.0129 0.0105 0.0109 401,151 +0.00(+9.00%)
Aug 05, 2014 0.0111 0.0111 0.0100 0.0100 114,558 -0.00(-9.91%)
Aug 04, 2014 0.0119 0.0119 0.0101 0.0111 319,225 -0.00(-8.26%)
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.