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, 2017 0.0130 0.0156 0.0130 0.0154 752,871 +0.00(+2.67%)
Oct 30, 2017 0.0135 0.0160 0.0120 0.0150 898,687 +0.00(+3.45%)
Oct 27, 2017 0.0156 0.0158 0.0130 0.0145 269,969 -0.00(-7.05%)
Oct 26, 2017 0.0130 0.0160 0.0130 0.0156 725,861 +0.00(+0.65%)
Oct 25, 2017 0.0150 0.0155 0.0130 0.0155 1,050,540 +0.00(+39.64%)
Oct 24, 2017 0.0110 0.0165 0.0100 0.0111 2,135,154 -0.00(-14.62%)
Oct 23, 2017 0.0137 0.0157 0.0120 0.0130 812,115 -0.00(-4.41%)
Oct 20, 2017 0.0160 0.0160 0.0120 0.0136 735,955 -0.00(-12.26%)
Oct 19, 2017 0.0160 0.0169 0.0120 0.0155 2,385,738 -0.00(-1.90%)
Oct 18, 2017 0.0100 0.0158 0.0097 0.0158 5,831,947 +0.01(+58.00%)
Oct 17, 2017 0.0095 0.0100 0.0092 0.0100 904,242 +0.00(+11.11%)
Oct 16, 2017 0.0092 0.0097 0.0088 0.0090 273,785 +0.00(+0.00%)
Oct 13, 2017 0.0086 0.0098 0.0086 0.0090 1,133,710 -0.00(-6.25%)
Oct 12, 2017 0.0097 0.0097 0.0086 0.0096 337,379 +0.00(+12.94%)
Oct 11, 2017 0.0085 0.0096 0.0085 0.0085 151,727 -0.00(-12.37%)
Oct 10, 2017 0.0096 0.0098 0.0089 0.0097 954,721 +0.00(+7.78%)
Oct 09, 2017 0.0096 0.0096 0.0090 0.0090 33,039 -0.00(-6.25%)
Oct 06, 2017 0.0097 0.0097 0.0087 0.0096 1,495,354 -0.00(-1.03%)
Oct 05, 2017 0.0090 0.0097 0.0081 0.0097 353,050 +0.00(+14.12%)
Oct 04, 2017 0.0085 0.0096 0.0085 0.0085 191,643 -0.00(-5.56%)
Oct 03, 2017 0.0084 0.0090 0.0081 0.0090 360,513 +0.00(+4.65%)
Oct 02, 2017 0.0086 0.0090 0.0086 0.0086 123,395 +0.00(+0.00%)
Sep 29, 2017 0.0090 0.0097 0.0081 0.0086 586,243 -0.00(-4.44%)
Sep 28, 2017 0.0082 0.0090 0.0080 0.0090 947,000 +0.00(+11.11%)
Sep 27, 2017 0.0085 0.0098 0.0078 0.0081 1,076,572 -0.00(-1.22%)
Sep 26, 2017 0.0094 0.0094 0.0067 0.0082 2,317,955 -0.00(-12.77%)
Sep 25, 2017 0.0098 0.0098 0.0081 0.0094 418,187 -0.00(-4.08%)
Sep 22, 2017 0.0086 0.0098 0.0077 0.0098 394,566 +0.00(+13.95%)
Sep 21, 2017 0.0095 0.0099 0.0086 0.0086 201,705 -0.00(-13.13%)
Sep 20, 2017 0.0095 0.0099 0.0090 0.0099 823,037 +0.00(+4.21%)
Sep 19, 2017 0.0092 0.0095 0.0088 0.0095 780,632 +0.00(+3.26%)
Sep 18, 2017 0.0085 0.0092 0.0085 0.0092 1,326,459 +0.00(+8.24%)
Sep 15, 2017 0.0089 0.0090 0.0075 0.0085 1,326,305 +0.00(+8.70%)
Sep 14, 2017 0.0079 0.0090 0.0071 0.0078 523,158 -0.00(-1.01%)
Sep 13, 2017 0.0081 0.0090 0.0075 0.0079 745,200 -0.00(-2.47%)
Sep 12, 2017 0.0090 0.0090 0.0080 0.0081 611,387 -0.00(-2.41%)
Sep 11, 2017 0.0078 0.0090 0.0078 0.0083 287,916 +0.00(+2.47%)
Sep 08, 2017 0.0088 0.0088 0.0078 0.0081 213,142 -0.00(-6.90%)
Sep 07, 2017 0.0090 0.0090 0.0080 0.0087 251,573 -0.00(-3.33%)
Sep 06, 2017 0.0094 0.0094 0.0075 0.0090 476,452 -0.00(-4.26%)
Sep 05, 2017 0.0095 0.0095 0.0076 0.0094 215,374 -0.00(-1.05%)
Sep 01, 2017 0.0071 0.0095 0.0071 0.0095 947,715 +0.00(+48.44%)
Aug 31, 2017 0.0079 0.0079 0.0064 0.0064 421,606 -0.00(-18.99%)
Aug 30, 2017 0.0092 0.0096 0.0068 0.0079 623,600 -0.00(-15.05%)
Aug 29, 2017 0.0095 0.0095 0.0076 0.0093 819,061 -0.00(-2.11%)
Aug 28, 2017 0.0092 0.0099 0.0090 0.0095 766,636 +0.00(+3.26%)
Aug 25, 2017 0.0085 0.0095 0.0075 0.0092 2,238,147 +0.00(+8.24%)
Aug 24, 2017 0.0080 0.0090 0.0072 0.0085 1,871,021 +0.00(+11.84%)
Aug 23, 2017 0.0062 0.0079 0.0062 0.0076 1,211,125 +0.00(+2.70%)
Aug 22, 2017 0.0079 0.0079 0.0062 0.0074 1,438,950 -0.00(-6.33%)
Aug 21, 2017 0.0080 0.0080 0.0070 0.0079 490,051 +0.00(+3.95%)
Aug 18, 2017 0.0068 0.0088 0.0068 0.0076 4,419,804 +0.00(+38.18%)
Aug 17, 2017 0.0061 0.0069 0.0055 0.0055 531,799 +0.00(+0.00%)
Aug 16, 2017 0.0061 0.0069 0.0055 0.0055 1,147,856 -0.00(-6.78%)
Aug 15, 2017 0.0069 0.0069 0.0056 0.0059 290,430 -0.00(-14.49%)
Aug 14, 2017 0.0069 0.0072 0.0063 0.0069 291,256 +0.00(+0.00%)
Aug 11, 2017 0.0067 0.0069 0.0067 0.0069 50,920 +0.00(+0.00%)
Aug 10, 2017 0.0072 0.0072 0.0056 0.0069 169,282 -0.00(-4.17%)
Aug 09, 2017 0.0073 0.0073 0.0060 0.0072 663,850 -0.00(-1.37%)
Aug 08, 2017 0.0068 0.0073 0.0055 0.0073 391,295 +0.00(+62.22%)
Aug 07, 2017 0.0061 0.0073 0.0045 0.0045 705,420 -0.00(-32.33%)
Aug 04, 2017 0.0072 0.0072 0.0066 0.0066 20,690 -0.00(-7.64%)
Aug 03, 2017 0.0070 0.0072 0.0062 0.0072 859,170 -0.00(-1.37%)
Aug 02, 2017 0.0074 0.0074 0.0065 0.0073 161,530 -0.00(-2.67%)
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.