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 )

0.0042 +0.0012 (+40.00%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 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 (%)
May 31, 2016 0.0107 0.0125 0.0099 0.0115 1,066,295 +0.00(+6.48%)
May 27, 2016 0.0108 0.0108 0.0108 0 -0.00(-6.09%)
May 26, 2016 0.0115 0.0134 0.0100 0.0115 804,497 +0.00(+3.14%)
May 25, 2016 0.0122 0.0122 0.0100 0.0112 2,828,981 -0.00(-10.08%)
May 24, 2016 0.0158 0.0158 0.0105 0.0124 2,267,925 -0.00(-12.98%)
May 23, 2016 0.0150 0.0150 0.0120 0.0143 1,400,612 -0.00(-1.72%)
May 20, 2016 0.0150 0.0170 0.0125 0.0145 2,819,603 -0.00(-8.81%)
May 19, 2016 0.0175 0.0190 0.0148 0.0159 4,228,017 -0.00(-3.05%)
May 18, 2016 0.0172 0.0184 0.0160 0.0164 2,769,648 -0.00(-1.80%)
May 17, 2016 0.0166 0.0171 0.0145 0.0167 2,746,914 +0.00(+0.60%)
May 16, 2016 0.0128 0.0170 0.0127 0.0166 2,547,958 +0.00(+30.71%)
May 13, 2016 0.0130 0.0130 0.0117 0.0127 654,454 -0.00(-1.55%)
May 12, 2016 0.0115 0.0129 0.0115 0.0129 1,075,326 +0.00(+8.68%)
May 11, 2016 0.0129 0.0130 0.0115 0.0119 587,700 +0.00(+2.33%)
May 10, 2016 0.0125 0.0130 0.0115 0.0116 2,211,500 +0.00(+1.75%)
May 09, 2016 0.0109 0.0125 0.0095 0.0114 1,420,054 +0.00(+7.55%)
May 06, 2016 0.0100 0.0118 0.0095 0.0106 1,653,803 +0.00(+3.92%)
May 05, 2016 0.0112 0.0112 0.0089 0.0102 1,534,068 -0.00(-6.42%)
May 04, 2016 0.0119 0.0119 0.0100 0.0109 790,798 -0.00(-8.40%)
May 03, 2016 0.0109 0.0119 0.0105 0.0119 472,853 +0.00(+9.17%)
May 02, 2016 0.0124 0.0124 0.0090 0.0109 1,459,180 -0.00(-10.66%)
Apr 29, 2016 0.0101 0.0125 0.0100 0.0122 636,422 -0.00(-2.40%)
Apr 28, 2016 0.0100 0.0125 0.0086 0.0125 1,267,232 +0.00(+25.00%)
Apr 27, 2016 0.0140 0.0140 0.0100 0.0100 911,438 -0.00(-23.66%)
Apr 26, 2016 0.0120 0.0133 0.0080 0.0131 6,972,624 +0.00(+19.09%)
Apr 25, 2016 0.0129 0.0129 0.0102 0.0110 1,432,919 -0.00(-12.00%)
Apr 22, 2016 0.0130 0.0130 0.0123 0.0125 1,391,685 -0.00(-12.46%)
Apr 21, 2016 0.0149 0.0155 0.0123 0.0143 1,185,861 -0.00(-1.52%)
Apr 20, 2016 0.0145 0.0150 0.0129 0.0145 698,100 -0.00(-3.33%)
Apr 19, 2016 0.0129 0.0150 0.0123 0.0150 2,727,961 +0.00(+7.14%)
Apr 18, 2016 0.0130 0.0158 0.0120 0.0140 3,252,801 +0.00(+17.65%)
Apr 15, 2016 0.0150 0.0169 0.0110 0.0119 7,123,210 -0.00(-15.00%)
Apr 14, 2016 0.0160 0.0170 0.0136 0.0140 4,830,949 -0.00(-16.67%)
Apr 13, 2016 0.0170 0.0175 0.0155 0.0168 2,705,469 -0.00(-1.18%)
Apr 12, 2016 0.0158 0.0184 0.0147 0.0170 8,162,700 +0.00(+8.28%)
Apr 11, 2016 0.0140 0.0165 0.0121 0.0157 3,415,027 +0.00(+12.14%)
Apr 08, 2016 0.0119 0.0148 0.0101 0.0140 7,279,335 +0.00(+25.00%)
Apr 07, 2016 0.0125 0.0142 0.0081 0.0112 7,513,396 -0.00(-13.85%)
Apr 06, 2016 0.0120 0.0138 0.0100 0.0130 7,386,438 +0.00(+8.33%)
Apr 05, 2016 0.0125 0.0171 0.0117 0.0120 14,012,359 -0.00(-13.04%)
Apr 04, 2016 0.0138 0.0138 0.0110 0.0138 3,557,568 +0.00(+2.22%)
Apr 01, 2016 0.0149 0.0149 0.0115 0.0135 4,651,175 +0.00(+3.85%)
Mar 31, 2016 0.0110 0.0133 0.0095 0.0130 5,232,349 +0.00(+21.50%)
Mar 30, 2016 0.0087 0.0115 0.0080 0.0107 7,704,372 +0.00(+21.59%)
Mar 29, 2016 0.0105 0.0110 0.0086 0.0088 5,289,217 -0.00(-23.48%)
Mar 28, 2016 0.0064 0.0115 0.0064 0.0115 18,108,216 +0.01(+91.67%)
Mar 24, 2016 0.0060 0.0060 0.0060 0 -0.00(-11.50%)
Mar 23, 2016 0.0041 0.0068 0.0041 0.0068 16,913,720 +0.00(+65.37%)
Mar 22, 2016 0.0035 0.0042 0.0028 0.0041 13,315,761 +0.00(+17.14%)
Mar 21, 2016 0.0033 0.0035 0.0030 0.0035 4,973,760 +0.00(+16.67%)
Mar 18, 2016 0.0038 0.0038 0.0030 0.0030 4,033,705 -0.00(-18.92%)
Mar 17, 2016 0.0041 0.0041 0.0033 0.0037 8,763,586 -0.00(-2.63%)
Mar 16, 2016 0.0030 0.0041 0.0029 0.0038 17,447,328 +0.00(+31.03%)
Mar 15, 2016 0.0025 0.0040 0.0025 0.0029 16,765,746 +0.00(+20.83%)
Mar 14, 2016 0.0015 0.0028 0.0015 0.0024 2,454,681 +0.00(+50.00%)
Mar 11, 2016 0.0016 0.0017 0.0016 0.0016 1,301,500 +0.00(+0.00%)
Mar 10, 2016 0.0016 0.0016 0.0016 0.0016 500,000 +0.00(+0.00%)
Mar 09, 2016 0.0015 0.0016 0.0015 0.0016 86,541 +0.00(+23.08%)
Mar 08, 2016 0.0013 0.0015 0.0013 0.0013 1,051,000 +0.00(+0.00%)
Mar 07, 2016 0.0011 0.0013 0.0011 0.0013 889,840 +0.00(+30.00%)
Mar 04, 2016 0.0010 0.0010 0.0010 0.0010 300,000 +0.00(+11.11%)
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.