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 (%)
Dec 31, 2019 0.0034 0.0038 0.0030 0.0031 2,944,400 -0.00(-8.82%)
Dec 30, 2019 0.0046 0.0058 0.0030 0.0034 11,338,726 -0.00(-32.00%)
Dec 27, 2019 0.0062 0.0062 0.0045 0.0050 1,255,000 -0.00(-5.66%)
Dec 26, 2019 0.0047 0.0053 0.0047 0.0053 10,100 -0.00(-8.62%)
Dec 24, 2019 0.0058 0.0058 0.0057 0.0058 128,200 -0.00(-9.38%)
Dec 23, 2019 0.0059 0.0065 0.0053 0.0064 246,000 +0.00(+28.00%)
Dec 20, 2019 0.0056 0.0060 0.0050 0.0050 355,000 -0.00(-12.28%)
Dec 19, 2019 0.0058 0.0064 0.0050 0.0057 727,488 -0.00(-10.94%)
Dec 18, 2019 0.0055 0.0065 0.0055 0.0064 257,914 -0.00(-1.54%)
Dec 17, 2019 0.0067 0.0070 0.0061 0.0065 278,639 +0.00(+1.56%)
Dec 16, 2019 0.0070 0.0076 0.0061 0.0064 505,561 -0.00(-17.95%)
Dec 13, 2019 0.0085 0.0085 0.0065 0.0078 1,691,700 -0.00(-3.70%)
Dec 12, 2019 0.0080 0.0085 0.0061 0.0081 942,738 -0.00(-4.71%)
Dec 11, 2019 0.0076 0.0085 0.0060 0.0085 1,922,107 +0.00(+18.06%)
Dec 10, 2019 0.0089 0.0089 0.0065 0.0072 308,735 -0.00(-17.24%)
Dec 09, 2019 0.0090 0.0094 0.0075 0.0087 729,365 -0.00(-3.33%)
Dec 06, 2019 0.0075 0.0090 0.0075 0.0090 174,300 +0.00(+20.00%)
Dec 05, 2019 0.0074 0.0089 0.0074 0.0075 2,209,737 -0.00(-6.25%)
Dec 04, 2019 0.0080 0.0082 0.0070 0.0080 521,844 +0.00(+14.29%)
Dec 03, 2019 0.0073 0.0073 0.0065 0.0070 208,246 -0.00(-4.11%)
Dec 02, 2019 0.0085 0.0085 0.0065 0.0073 49,501 -0.00(-3.95%)
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%)
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.