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 )

0.0030 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 22, 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 (%)
Nov 29, 2019 0.0080 0.0086 0.0076 0.0076 140,500 -0.00(-5.00%)
Nov 27, 2019 0.0080 0.0080 0.0065 0.0080 250,300 +0.00(+14.29%)
Nov 26, 2019 0.0075 0.0080 0.0060 0.0070 1,446,519 +0.00(+16.67%)
Nov 25, 2019 0.0060 0.0075 0.0060 0.0060 40,103 -0.00(-17.81%)
Nov 22, 2019 0.0067 0.0073 0.0067 0.0073 200 +0.00(+4.29%)
Nov 21, 2019 0.0064 0.0070 0.0060 0.0070 158,693 +0.00(+7.69%)
Nov 20, 2019 0.0070 0.0070 0.0049 0.0065 1,691,623 -0.00(-7.14%)
Nov 19, 2019 0.0071 0.0075 0.0066 0.0070 88,000 -0.00(-12.50%)
Nov 18, 2019 0.0055 0.0080 0.0055 0.0080 365,509 +0.00(+21.21%)
Nov 15, 2019 0.0060 0.0069 0.0050 0.0066 2,096,100 +0.00(+10.00%)
Nov 14, 2019 0.0080 0.0080 0.0039 0.0060 1,813,224 -0.00(-13.04%)
Nov 13, 2019 0.0050 0.0086 0.0050 0.0069 3,718,983 +0.00(+53.33%)
Nov 12, 2019 0.0040 0.0055 0.0035 0.0045 553,000 -0.00(-18.18%)
Nov 11, 2019 0.0043 0.0055 0.0040 0.0055 358,620 +0.00(+12.24%)
Nov 08, 2019 0.0040 0.0054 0.0040 0.0049 1,152,900 +0.00(+22.50%)
Nov 07, 2019 0.0049 0.0055 0.0036 0.0040 2,657,963 -0.00(-16.67%)
Nov 06, 2019 0.0039 0.0048 0.0030 0.0048 1,648,501 +0.00(+23.08%)
Nov 05, 2019 0.0038 0.0040 0.0034 0.0039 1,066,792 +0.00(+5.41%)
Nov 04, 2019 0.0035 0.0037 0.0029 0.0037 615,142 +0.00(+8.82%)
Nov 01, 2019 0.0031 0.0039 0.0026 0.0034 1,151,400 -0.00(-8.11%)
Oct 31, 2019 0.0034 0.0044 0.0032 0.0037 1,761,801 -0.00(-19.57%)
Oct 30, 2019 0.0039 0.0046 0.0034 0.0046 158,350 +0.00(+17.95%)
Oct 29, 2019 0.0038 0.0039 0.0034 0.0039 106,334 +0.00(+2.63%)
Oct 28, 2019 0.0046 0.0046 0.0038 0.0038 317,214 -0.00(-2.56%)
Oct 25, 2019 0.0039 0.0042 0.0033 0.0039 361,400 +0.00(+0.00%)
Oct 24, 2019 0.0033 0.0041 0.0033 0.0039 640,719 -0.00(-4.88%)
Oct 23, 2019 0.0041 0.0041 0.0041 0.0041 917 +0.00(+0.00%)
Oct 22, 2019 0.0042 0.0042 0.0033 0.0041 105,560 -0.00(-2.38%)
Oct 21, 2019 0.0042 0.0043 0.0034 0.0042 193,280 +0.00(+7.69%)
Oct 18, 2019 0.0046 0.0046 0.0032 0.0039 949,600 -0.00(-15.22%)
Oct 17, 2019 0.0047 0.0047 0.0034 0.0046 38,567 +0.00(+0.00%)
Oct 16, 2019 0.0043 0.0052 0.0033 0.0046 283,433 -0.00(-2.13%)
Oct 15, 2019 0.0053 0.0053 0.0033 0.0047 96,710 -0.00(-2.08%)
Oct 14, 2019 0.0049 0.0049 0.0033 0.0048 278,000 +0.00(+2.13%)
Oct 11, 2019 0.0040 0.0053 0.0038 0.0047 968,100 +0.00(+2.17%)
Oct 10, 2019 0.0053 0.0053 0.0046 0.0046 200,250 +0.00(+0.00%)
Oct 09, 2019 0.0049 0.0049 0.0037 0.0046 126,772 -0.00(-14.81%)
Oct 08, 2019 0.0049 0.0054 0.0049 0.0054 89,620 +0.00(+8.00%)
Oct 07, 2019 0.0041 0.0050 0.0041 0.0050 107,000 +0.00(+2.04%)
Oct 04, 2019 0.0046 0.0050 0.0046 0.0049 258,000 +0.00(+11.36%)
Oct 03, 2019 0.0044 0.0054 0.0044 0.0044 187,360 +0.00(+0.00%)
Oct 02, 2019 0.0035 0.0044 0.0035 0.0044 509,200 +0.00(+10.00%)
Oct 01, 2019 0.0044 0.0044 0.0035 0.0040 152,095 +0.00(+0.00%)
Sep 30, 2019 0.0040 0.0044 0.0040 0.0040 849,751 -0.00(-4.76%)
Sep 27, 2019 0.0044 0.0044 0.0042 0.0042 23,000 +0.00(+5.00%)
Sep 26, 2019 0.0045 0.0050 0.0040 0.0040 764,796 +0.00(+0.00%)
Sep 25, 2019 0.0041 0.0042 0.0033 0.0040 555,333 +0.00(+0.00%)
Sep 24, 2019 0.0048 0.0048 0.0032 0.0040 2,006,013 -0.00(-11.11%)
Sep 23, 2019 0.0045 0.0045 0.0045 0.0045 178,486 +0.00(+0.00%)
Sep 20, 2019 0.0054 0.0054 0.0045 0.0045 790,100 -0.00(-10.00%)
Sep 19, 2019 0.0045 0.0053 0.0041 0.0050 217,656 +0.00(+4.17%)
Sep 18, 2019 0.0044 0.0049 0.0041 0.0048 1,148,894 +0.00(+20.00%)
Sep 17, 2019 0.0048 0.0048 0.0040 0.0040 508,836 -0.00(-16.67%)
Sep 16, 2019 0.0040 0.0048 0.0040 0.0048 346,712 +0.00(+4.35%)
Sep 13, 2019 0.0042 0.0050 0.0032 0.0046 1,527,900 -0.00(-9.80%)
Sep 12, 2019 0.0035 0.0061 0.0035 0.0051 236,169 -0.00(-12.07%)
Sep 11, 2019 0.0049 0.0058 0.0049 0.0058 32,920 +0.00(+0.00%)
Sep 10, 2019 0.0058 0.0058 0.0044 0.0058 143,975 +0.00(+0.00%)
Sep 09, 2019 0.0058 0.0058 0.0052 0.0058 85,001 +0.00(+0.00%)
Sep 06, 2019 0.0058 0.0058 0.0057 0.0058 20,400 +0.00(+1.75%)
Sep 05, 2019 0.0041 0.0057 0.0041 0.0057 237,136 +0.00(+23.91%)
Sep 04, 2019 0.0059 0.0059 0.0045 0.0046 381,999 -0.00(-17.86%)
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.