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 (%)
Apr 30, 2013 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Apr 29, 2013 0.0450 0.0450 0.0450 0.0450 1,260 +0.00(+0.00%)
Apr 26, 2013 0.0450 0.0450 0.0450 0.0450 4,551 -0.04(-43.75%)
Apr 25, 2013 0.0450 0.0800 0.0450 0.0800 1,500 +0.02(+33.33%)
Apr 24, 2013 0.0600 0.0600 0.0600 0.0600 2,216 +0.01(+20.00%)
Apr 23, 2013 0.0500 0.0500 0.0500 0.0500 19,400 +0.00(+0.00%)
Apr 22, 2013 0.0500 0.0520 0.0500 0.0500 207,000 -0.01(-16.67%)
Apr 18, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 15, 2013 0.0600 0.0600 0.0600 0.0600 19,100 -0.01(-11.76%)
Apr 11, 2013 0.0680 0.0680 0.0680 0 +0.01(+7.94%)
Apr 10, 2013 0.0699 0.0699 0.0630 0.0630 17,250 -0.01(-10.00%)
Apr 09, 2013 0.0700 0.0700 0.0700 0.0700 200 +0.01(+16.47%)
Apr 08, 2013 0.0790 0.0790 0.0601 0.0601 13,400 -0.02(-24.78%)
Apr 05, 2013 0.0700 0.0800 0.0565 0.0799 350,100 -0.00(-0.13%)
Apr 03, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 02, 2013 0.0800 0.0800 0.0700 0.0800 41,145 +0.00(+0.00%)
Apr 01, 2013 0.0750 0.0800 0.0700 0.0800 40,100 +0.01(+14.29%)
Mar 28, 2013 0.0650 0.0700 0.0650 0.0700 77,559 +0.01(+16.67%)
Mar 27, 2013 0.0550 0.0600 0.0550 0.0600 19,000 +0.01(+13.21%)
Mar 26, 2013 0.0650 0.0650 0.0530 0.0530 10,422 -0.01(-18.46%)
Mar 25, 2013 0.0660 0.0660 0.0650 0.0650 35,000 -0.02(-26.97%)
Mar 22, 2013 0.0920 0.0920 0.0700 0.0890 21,600 +0.02(+27.14%)
Mar 21, 2013 0.0950 0.1100 0.0700 0.0700 18,199 +0.00(+0.00%)
Mar 20, 2013 0.0700 0.0885 0.0700 0.0700 130,472 +0.00(+2.94%)
Mar 19, 2013 0.1310 0.1310 0.0620 0.0680 610,687 -0.05(-43.33%)
Mar 18, 2013 0.1000 0.1200 0.1000 0.1200 93,433 +0.03(+33.33%)
Mar 15, 2013 0.1000 0.1000 0.0900 0.0900 45,412 -0.01(-10.00%)
Mar 14, 2013 0.1100 0.1190 0.1000 0.1000 59,325 +0.00(+0.00%)
Mar 13, 2013 0.1230 0.1550 0.0900 0.1000 279,500 -0.02(-16.67%)
Mar 12, 2013 0.1032 0.1200 0.1002 0.1200 64,145 -0.03(-20.00%)
Mar 11, 2013 0.1500 0.1700 0.1200 0.1500 347,523 +0.02(+14.50%)
Mar 08, 2013 0.1400 0.1500 0.1310 0.1310 92,305 +0.01(+4.80%)
Mar 07, 2013 0.1100 0.1400 0.1100 0.1250 82,500 -0.02(-15.25%)
Mar 06, 2013 0.1275 0.1480 0.1200 0.1475 171,388 +0.05(+47.50%)
Mar 05, 2013 0.0990 0.1000 0.0900 0.1000 12,325 +0.01(+10.01%)
Mar 01, 2013 0.0909 0.0909 0.0909 0 +0.00(+1.11%)
Feb 28, 2013 0.0600 0.0899 0.0600 0.0899 5,100 -0.00(-5.17%)
Feb 25, 2013 0.0948 0.0948 0.0948 0.0948 0 -0.00(-3.85%)
Feb 22, 2013 0.0986 0.0986 0.0986 0.0986 1,000 +0.03(+40.86%)
Feb 21, 2013 0.0701 0.0701 0.0700 0.0700 20,000 -0.03(-29.29%)
Feb 20, 2013 0.0950 0.0990 0.0701 0.0990 22,867 -0.00(-1.00%)
Feb 19, 2013 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.10%)
Feb 14, 2013 0.0999 0.0999 0.0999 0 +0.01(+14.83%)
Feb 13, 2013 0.0600 0.0900 0.0600 0.0870 303,003 -0.00(-3.33%)
Feb 12, 2013 0.0530 0.0900 0.0500 0.0900 205,300 +0.02(+28.57%)
Feb 11, 2013 0.0699 0.1000 0.0600 0.0700 106,530 +0.01(+7.69%)
Feb 08, 2013 0.0699 0.0699 0.0531 0.0650 35,716 -0.00(-7.01%)
Feb 07, 2013 0.0561 0.0699 0.0561 0.0699 49,484 +0.02(+34.42%)
Feb 06, 2013 0.0520 0.0520 0.0520 0.0520 800 -0.02(-30.67%)
Feb 04, 2013 0.0900 0.0900 0.0750 0.0750 101,300 -0.00(-1.32%)
Feb 01, 2013 0.0760 0.0760 0.0760 0.0760 10,000 +0.00(+1.33%)
Jan 31, 2013 0.0750 0.1000 0.0750 0.0750 150,101 -0.01(-15.73%)
Jan 30, 2013 0.1000 0.1000 0.0700 0.0890 22,219 +0.02(+27.14%)
Jan 29, 2013 0.1000 0.1000 0.0700 0.0700 20,470 +0.00(+5.58%)
Jan 28, 2013 0.0850 0.0850 0.0663 0.0663 10,767 -0.08(-55.20%)
Jan 25, 2013 0.1000 0.1480 0.1000 0.1480 2,100 +0.05(+48.00%)
Jan 24, 2013 0.1200 0.1200 0.0600 0.1000 108,208 -0.02(-16.67%)
Jan 23, 2013 0.1120 0.1470 0.1010 0.1200 62,500 +0.01(+7.14%)
Jan 22, 2013 0.1300 0.1300 0.1120 0.1120 25,382 -0.02(-13.85%)
Jan 18, 2013 0.1675 0.1675 0.1300 0.1300 45,919 -0.02(-13.33%)
Jan 16, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 15, 2013 0.1670 0.1675 0.1274 0.1500 132,884 -0.01(-8.54%)
Jan 14, 2013 0.1700 0.1700 0.1350 0.1640 23,400 +0.02(+10.07%)
Jan 12, 2013 0.1400 0.1500 0.1200 0.1490 43,800 +0.00(+0.00%)
Jan 11, 2013 0.1400 0.1500 0.1200 0.1490 43,800 +0.01(+10.37%)
Jan 10, 2013 0.1500 0.1500 0.1350 0.1350 15,976 -0.01(-5.59%)
Jan 09, 2013 0.1350 0.1500 0.1350 0.1430 80,440 +0.02(+14.40%)
Jan 08, 2013 0.1350 0.1400 0.1250 0.1250 40,735 +0.01(+6.29%)
Jan 07, 2013 0.1200 0.1350 0.1176 0.1176 68,100 +0.01(+6.91%)
Jan 04, 2013 0.1200 0.1200 0.1100 0.1100 30,410 -0.01(-8.33%)
Jan 03, 2013 0.1000 0.1200 0.1000 0.1200 208,850 +0.02(+26.18%)
Jan 02, 2013 0.0950 0.1000 0.0900 0.0951 84,699 +0.00(+4.74%)
Dec 31, 2012 0.0900 0.1000 0.0650 0.0908 140,068 +0.00(+0.89%)
Dec 28, 2012 0.0900 0.0900 0.0900 0.0900 8,240 +0.01(+12.50%)
Dec 27, 2012 0.0600 0.0800 0.0450 0.0800 618,500 +0.03(+55.04%)
Dec 26, 2012 0.0500 0.0600 0.0490 0.0516 208,000 -0.01(-14.00%)
Dec 18, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 14, 2012 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Dec 13, 2012 0.0800 0.0800 0.0800 0.0800 6,000 -0.02(-19.19%)
Dec 03, 2012 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Nov 29, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.04(+70.07%)
Nov 28, 2012 0.0600 0.0600 0.0588 0.0588 100,000 +0.02(+47.00%)
Nov 27, 2012 0.0700 0.0700 0.0400 0.0400 50,000 -0.10(-71.43%)
Nov 26, 2012 0.1500 0.1500 0.1400 0.1400 1,260 +0.07(+100.00%)
Nov 24, 2012 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Nov 23, 2012 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Nov 20, 2012 0.0700 0.0700 0.0700 0.0700 0 -0.10(-58.82%)
Nov 19, 2012 0.1500 0.1700 0.1500 0.1700 27,266 -0.01(-3.63%)
Nov 16, 2012 0.1800 0.1800 0.1200 0.1764 47,693 +0.01(+3.76%)
Nov 15, 2012 0.1700 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Nov 14, 2012 0.1700 0.1700 0.1700 0.1700 1,000 +0.04(+30.77%)
Nov 12, 2012 0.1300 0.1300 0.1300 0 -0.05(-26.30%)
Nov 09, 2012 0.1800 0.1800 0.1764 0.1764 28,199 +0.01(+3.76%)
Nov 08, 2012 0.1700 0.1700 0.1700 0.1700 23,000 +0.00(+0.00%)
Nov 07, 2012 0.1800 0.1800 0.1700 0.1700 3,000 +0.00(+0.59%)
Nov 06, 2012 0.1700 0.1800 0.1690 0.1690 56,044 +0.03(+17.61%)
Nov 05, 2012 0.1300 0.1600 0.1300 0.1437 151,774 +0.03(+22.19%)
Nov 02, 2012 0.1200 0.1300 0.1176 0.1176 40,450 +0.01(+6.91%)
Nov 01, 2012 0.0900 0.1100 0.0900 0.1100 166,957 +0.01(+10.00%)
Oct 31, 2012 0.1100 0.1100 0.1000 0.1000 10,499 +0.01(+6.04%)
Oct 26, 2012 0.0943 0.0943 0.0943 0 +0.01(+17.87%)
Oct 25, 2012 0.0800 0.0800 0.0800 0.0800 20,850 +0.03(+48.15%)
Oct 22, 2012 0.0540 0.0540 0.0540 0 +0.00(+4.05%)
Oct 19, 2012 0.0440 0.0800 0.0440 0.0519 435,266 -0.00(-3.71%)
Oct 16, 2012 0.0539 0.0539 0.0539 0.0539 0 -0.01(-18.33%)
Oct 15, 2012 0.0700 0.0700 0.0600 0.0660 236,839 +0.01(+28.40%)
Oct 09, 2012 0.0514 0.0514 0.0514 0 -0.01(-14.33%)
Oct 08, 2012 0.0700 0.0700 0.0600 0.0600 49,600 -0.02(-25.00%)
Oct 06, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 05, 2012 0.0800 0.0800 0.0800 0.0800 10,000 -0.02(-20.00%)
Oct 03, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 27, 2012 0.1000 0.1000 0.1000 0.1000 10,700 +0.00(+0.00%)
Sep 24, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 21, 2012 0.1000 0.1000 0.1000 0.1000 1,387 +0.09(+580.27%)
Sep 18, 2012 0.0147 0.0147 0.0147 0 -0.01(-26.50%)
Sep 14, 2012 0.0200 0.0200 0.0200 0 -0.00(-13.79%)
Sep 13, 2012 0.2500 0.2500 0.0200 0.0232 80,300 -0.03(-53.60%)
Sep 05, 2012 0.0500 0.0500 0.0500 0 -0.20(-80.00%)
Sep 04, 2012 0.2500 0.2500 0.2500 0.2500 20,000 +0.20(+400.00%)
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.