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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.0276 0.0286 0.0255 0.0273 4,935,620 +0.00(+10.53%)
Oct 28, 2022 0.0217 0.0247 0.0177 0.0247 4,126,218 +0.00(+13.30%)
Oct 27, 2022 0.0230 0.0247 0.0215 0.0218 1,485,692 -0.00(-0.46%)
Oct 26, 2022 0.0250 0.0250 0.0179 0.0219 2,175,357 -0.00(-12.40%)
Oct 25, 2022 0.0268 0.0268 0.0211 0.0250 888,855 -0.00(-3.10%)
Oct 24, 2022 0.0227 0.0265 0.0210 0.0258 4,336,667 +0.00(+13.16%)
Oct 21, 2022 0.0190 0.0258 0.0175 0.0228 8,393,696 +0.00(+20.00%)
Oct 20, 2022 0.0200 0.0224 0.0170 0.0190 5,363,349 -0.00(-7.32%)
Oct 19, 2022 0.0137 0.0205 0.0137 0.0205 6,678,605 +0.01(+49.64%)
Oct 18, 2022 0.0158 0.0158 0.0134 0.0137 1,319,524 -0.00(-13.29%)
Oct 17, 2022 0.0168 0.0168 0.0129 0.0158 1,343,969 -0.00(-5.95%)
Oct 14, 2022 0.0151 0.0169 0.0137 0.0168 1,322,669 +0.00(+15.86%)
Oct 13, 2022 0.0170 0.0186 0.0121 0.0145 4,234,227 -0.00(-11.59%)
Oct 12, 2022 0.0171 0.0182 0.0147 0.0164 2,061,491 -0.00(-5.75%)
Oct 11, 2022 0.0170 0.0188 0.0166 0.0174 4,405,104 +0.00(+1.75%)
Oct 10, 2022 0.0165 0.0171 0.0135 0.0171 5,330,206 +0.00(+9.62%)
Oct 07, 2022 0.0127 0.0170 0.0125 0.0156 9,101,937 +0.00(+7.59%)
Oct 06, 2022 0.0129 0.0147 0.0100 0.0145 6,587,789 +0.00(+27.19%)
Oct 05, 2022 0.0094 0.0120 0.0094 0.0114 169,769 +0.00(+0.00%)
Oct 04, 2022 0.0097 0.0118 0.0097 0.0114 197,432 -0.00(-1.72%)
Oct 03, 2022 0.0112 0.0116 0.0097 0.0116 390,045 -0.00(-0.85%)
Sep 30, 2022 0.0115 0.0118 0.0100 0.0117 1,231,981 +0.00(+1.74%)
Sep 29, 2022 0.0109 0.0118 0.0109 0.0115 208,947 +0.00(+9.52%)
Sep 28, 2022 0.0092 0.0109 0.0084 0.0105 739,946 +0.00(+11.70%)
Sep 27, 2022 0.0081 0.0094 0.0081 0.0094 1,345,338 +0.00(+2.17%)
Sep 26, 2022 0.0092 0.0092 0.0080 0.0092 13,500 +0.00(+0.00%)
Sep 23, 2022 0.0093 0.0094 0.0077 0.0092 810,822 -0.00(-2.13%)
Sep 22, 2022 0.0092 0.0094 0.0090 0.0094 57,000 -0.00(-1.05%)
Sep 21, 2022 0.0086 0.0108 0.0082 0.0095 400,270 +0.00(+1.06%)
Sep 20, 2022 0.0080 0.0095 0.0078 0.0094 202,484 +0.00(+14.63%)
Sep 19, 2022 0.0070 0.0082 0.0070 0.0082 147,500 +0.00(+2.50%)
Sep 16, 2022 0.0089 0.0090 0.0080 0.0080 842,505 -0.00(-11.11%)
Sep 15, 2022 0.0089 0.0090 0.0074 0.0090 1,702,533 -0.00(-10.89%)
Sep 14, 2022 0.0114 0.0116 0.0083 0.0101 2,058,419 -0.00(-14.41%)
Sep 13, 2022 0.0120 0.0128 0.0112 0.0118 784,867 -0.00(-6.35%)
Sep 12, 2022 0.0125 0.0126 0.0118 0.0126 693,600 +0.00(+0.80%)
Sep 09, 2022 0.0125 0.0127 0.0110 0.0125 2,395,133 +0.00(+0.00%)
Sep 08, 2022 0.0126 0.0126 0.0110 0.0125 842,038 +0.00(+0.00%)
Sep 07, 2022 0.0105 0.0126 0.0100 0.0125 5,260,594 +0.00(+19.05%)
Sep 06, 2022 0.0102 0.0105 0.0100 0.0105 2,066,991 +0.00(+2.94%)
Sep 02, 2022 0.0091 0.0103 0.0091 0.0102 642,513 +0.00(+2.00%)
Sep 01, 2022 0.0085 0.0100 0.0083 0.0100 2,248,469 +0.00(+16.28%)
Aug 31, 2022 0.0086 0.0086 0.0065 0.0086 272,000 +0.00(+0.00%)
Aug 30, 2022 0.0083 0.0086 0.0080 0.0086 873,003 +0.00(+3.61%)
Aug 29, 2022 0.0080 0.0083 0.0080 0.0083 142,608 +0.00(+1.22%)
Aug 26, 2022 0.0080 0.0082 0.0080 0.0082 229,387 -0.00(-4.65%)
Aug 25, 2022 0.0085 0.0088 0.0079 0.0086 254,929 -0.00(-2.27%)
Aug 24, 2022 0.0085 0.0088 0.0085 0.0088 70,000 +0.00(+3.53%)
Aug 23, 2022 0.0075 0.0085 0.0075 0.0085 655,168 +0.00(+6.25%)
Aug 22, 2022 0.0079 0.0080 0.0078 0.0080 278,500 +0.00(+1.27%)
Aug 19, 2022 0.0076 0.0080 0.0060 0.0079 3,606,368 +0.00(+5.33%)
Aug 18, 2022 0.0076 0.0080 0.0072 0.0075 625,722 -0.00(-6.25%)
Aug 17, 2022 0.0078 0.0080 0.0073 0.0080 872,364 +0.00(+0.00%)
Aug 16, 2022 0.0078 0.0080 0.0078 0.0080 141,939 +0.00(+0.00%)
Aug 15, 2022 0.0078 0.0080 0.0074 0.0080 428,730 +0.00(+0.00%)
Aug 12, 2022 0.0080 0.0080 0.0075 0.0080 244,000 +0.00(+0.00%)
Aug 11, 2022 0.0089 0.0089 0.0078 0.0080 230,898 +0.00(+0.00%)
Aug 10, 2022 0.0078 0.0080 0.0078 0.0080 200,501 +0.00(+5.26%)
Aug 09, 2022 0.0076 0.0081 0.0076 0.0076 418,761 -0.00(-5.00%)
Aug 08, 2022 0.0076 0.0081 0.0073 0.0080 272,000 +0.00(+5.26%)
Aug 05, 2022 0.0082 0.0082 0.0076 0.0076 1,050,718 -0.00(-5.00%)
Aug 04, 2022 0.0082 0.0082 0.0080 0.0080 604,625 -0.00(-2.44%)
Aug 03, 2022 0.0077 0.0082 0.0076 0.0082 351,926 +0.00(+2.50%)
Aug 02, 2022 0.0077 0.0082 0.0077 0.0080 846,560 +0.00(+3.90%)
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.