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 (%)
Feb 28, 2020 0.0024 0.0028 0.0024 0.0024 951,000 -0.00(-20.00%)
Feb 27, 2020 0.0031 0.0033 0.0024 0.0030 1,558,803 +0.00(+0.00%)
Feb 26, 2020 0.0024 0.0034 0.0024 0.0030 2,096,903 +0.00(+20.00%)
Feb 25, 2020 0.0029 0.0034 0.0024 0.0025 1,191,467 -0.00(-10.71%)
Feb 24, 2020 0.0026 0.0032 0.0023 0.0028 3,469,143 +0.00(+7.69%)
Feb 21, 2020 0.0021 0.0026 0.0021 0.0026 1,574,500 +0.00(+4.00%)
Feb 20, 2020 0.0026 0.0030 0.0022 0.0025 4,834,065 -0.00(-10.71%)
Feb 19, 2020 0.0026 0.0029 0.0026 0.0028 223,613 -0.00(-6.67%)
Feb 18, 2020 0.0027 0.0032 0.0026 0.0030 1,529,525 +0.00(+11.11%)
Feb 14, 2020 0.0035 0.0037 0.0027 0.0027 11,474,399 -0.00(-15.62%)
Feb 13, 2020 0.0038 0.0038 0.0030 0.0032 3,175,529 -0.00(-13.51%)
Feb 12, 2020 0.0034 0.0040 0.0034 0.0037 1,912,400 -0.00(-7.50%)
Feb 11, 2020 0.0036 0.0042 0.0036 0.0040 1,734,981 -0.00(-4.76%)
Feb 10, 2020 0.0045 0.0046 0.0038 0.0042 987,219 +0.00(+0.00%)
Feb 07, 2020 0.0043 0.0045 0.0038 0.0042 414,500 +0.00(+2.44%)
Feb 06, 2020 0.0041 0.0045 0.0041 0.0041 478,695 -0.00(-12.77%)
Feb 05, 2020 0.0033 0.0056 0.0033 0.0047 643,362 +0.00(+4.44%)
Feb 04, 2020 0.0045 0.0045 0.0037 0.0045 1,813,168 +0.00(+0.00%)
Feb 03, 2020 0.0050 0.0065 0.0045 0.0045 3,340,136 -0.00(-10.00%)
Jan 31, 2020 0.0059 0.0059 0.0041 0.0050 478,200 -0.00(-9.09%)
Jan 30, 2020 0.0056 0.0060 0.0050 0.0055 1,485,895 +0.00(+10.00%)
Jan 29, 2020 0.0056 0.0056 0.0040 0.0050 740,624 -0.00(-9.09%)
Jan 28, 2020 0.0036 0.0060 0.0036 0.0055 1,759,276 +0.00(+10.00%)
Jan 27, 2020 0.0046 0.0060 0.0038 0.0050 1,666,304 +0.00(+16.28%)
Jan 24, 2020 0.0052 0.0052 0.0035 0.0043 1,035,900 -0.00(-6.52%)
Jan 23, 2020 0.0050 0.0060 0.0039 0.0046 382,247 -0.00(-14.81%)
Jan 22, 2020 0.0031 0.0059 0.0031 0.0054 4,229,850 +0.00(+35.00%)
Jan 21, 2020 0.0044 0.0044 0.0032 0.0040 1,160,809 +0.00(+0.00%)
Jan 17, 2020 0.0040 0.0054 0.0033 0.0040 2,401,600 -0.00(-14.89%)
Jan 16, 2020 0.0040 0.0049 0.0038 0.0047 1,383,501 +0.00(+27.03%)
Jan 15, 2020 0.0040 0.0045 0.0037 0.0037 113,666 +0.00(+5.71%)
Jan 14, 2020 0.0032 0.0064 0.0028 0.0035 1,516,697 -0.00(-12.50%)
Jan 13, 2020 0.0039 0.0045 0.0032 0.0040 1,484,898 +0.00(+2.56%)
Jan 10, 2020 0.0045 0.0047 0.0039 0.0039 190,700 -0.00(-15.22%)
Jan 09, 2020 0.0032 0.0047 0.0032 0.0046 944,030 +0.00(+15.00%)
Jan 08, 2020 0.0032 0.0048 0.0032 0.0040 367,581 -0.00(-11.11%)
Jan 07, 2020 0.0043 0.0053 0.0033 0.0045 590,244 +0.00(+0.00%)
Jan 06, 2020 0.0039 0.0050 0.0035 0.0045 1,317,113 +0.00(+15.38%)
Jan 03, 2020 0.0036 0.0044 0.0031 0.0039 2,443,500 -0.00(-11.36%)
Jan 02, 2020 0.0037 0.0044 0.0037 0.0044 1,554,606 +0.00(+41.94%)
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%)
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.