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 (%)
May 31, 2017 0.0090 0.0090 0.0073 0.0089 833,555 +0.00(+9.88%)
May 30, 2017 0.0073 0.0100 0.0073 0.0081 245,440 -0.00(-2.41%)
May 26, 2017 0.0080 0.0087 0.0065 0.0083 1,485,595 +0.00(+2.47%)
May 25, 2017 0.0049 0.0088 0.0009 0.0081 927,349 +0.00(+1.25%)
May 24, 2017 0.0076 0.0080 0.0075 0.0080 374,498 -0.00(-8.05%)
May 23, 2017 0.0089 0.0089 0.0077 0.0087 1,524,106 -0.00(-6.45%)
May 22, 2017 0.0100 0.0100 0.0073 0.0093 1,777,200 -0.00(-4.12%)
May 19, 2017 0.0083 0.0100 0.0069 0.0097 5,474,038 +0.00(+16.87%)
May 18, 2017 0.0084 0.0085 0.0078 0.0083 335,072 -0.00(-4.60%)
May 17, 2017 0.0093 0.0093 0.0082 0.0087 92,800 +0.00(+7.41%)
May 16, 2017 0.0078 0.0085 0.0070 0.0081 1,345,586 -0.00(-5.81%)
May 15, 2017 0.0097 0.0097 0.0081 0.0086 117,863 -0.00(-6.52%)
May 12, 2017 0.0100 0.0100 0.0083 0.0092 450,064 +0.00(+22.67%)
May 11, 2017 0.0070 0.0091 0.0070 0.0075 2,022,533 -0.00(-9.64%)
May 10, 2017 0.0092 0.0092 0.0075 0.0083 818,490 -0.00(-10.75%)
May 09, 2017 0.0089 0.0095 0.0089 0.0093 87,200 +0.00(+6.70%)
May 08, 2017 0.0100 0.0100 0.0081 0.0087 174,322 -0.00(-3.16%)
May 05, 2017 0.0092 0.0092 0.0080 0.0090 1,509,188 -0.00(-2.17%)
May 04, 2017 0.0098 0.0105 0.0081 0.0092 1,327,253 -0.00(-7.07%)
May 03, 2017 0.0099 0.0099 0.0082 0.0099 1,801,076 +0.00(+1.02%)
May 02, 2017 0.0097 0.0098 0.0089 0.0098 68,500 +0.00(+1.03%)
May 01, 2017 0.0136 0.0136 0.0088 0.0097 1,862,092 -0.00(-11.01%)
Apr 28, 2017 0.0100 0.0109 0.0088 0.0109 223,601 +0.00(+21.11%)
Apr 27, 2017 0.0109 0.0110 0.0090 0.0090 1,459,954 -0.00(-10.00%)
Apr 26, 2017 0.0094 0.0119 0.0094 0.0100 1,708,133 +0.00(+4.17%)
Apr 25, 2017 0.0106 0.0108 0.0090 0.0096 3,050,408 -0.00(-3.11%)
Apr 24, 2017 0.0095 0.0103 0.0095 0.0099 600,048 -0.00(-0.92%)
Apr 21, 2017 0.0112 0.0113 0.0092 0.0100 971,872 +0.00(+0.00%)
Apr 20, 2017 0.0118 0.0118 0.0094 0.0100 1,060,929 -0.00(-9.09%)
Apr 19, 2017 0.0110 0.0110 0.0090 0.0110 4,216,110 +0.00(+1.02%)
Apr 18, 2017 0.0152 0.0155 0.0097 0.0109 4,321,839 -0.00(-28.36%)
Apr 17, 2017 0.0115 0.0152 0.0099 0.0152 6,417,913 +0.01(+55.10%)
Apr 13, 2017 0.0100 0.0100 0.0088 0.0098 893,495 +0.00(+2.08%)
Apr 12, 2017 0.0081 0.0115 0.0080 0.0096 1,465,565 -0.00(-4.00%)
Apr 11, 2017 0.0114 0.0114 0.0100 0.0100 671,062 -0.00(-0.99%)
Apr 10, 2017 0.0093 0.0101 0.0093 0.0101 509,461 +0.00(+18.82%)
Apr 07, 2017 0.0109 0.0115 0.0077 0.0085 7,373,679 -0.00(-21.30%)
Apr 06, 2017 0.0115 0.0115 0.0100 0.0108 584,297 -0.00(-1.82%)
Apr 05, 2017 0.0115 0.0115 0.0095 0.0110 3,093,153 +0.00(+5.77%)
Apr 04, 2017 0.0098 0.0108 0.0086 0.0104 1,938,871 +0.00(+15.56%)
Apr 03, 2017 0.0095 0.0115 0.0085 0.0090 4,168,917 -0.00(-3.02%)
Mar 31, 2017 0.0095 0.0099 0.0087 0.0093 536,663 -0.00(-2.83%)
Mar 30, 2017 0.0099 0.0099 0.0092 0.0095 293,796 +0.00(+3.80%)
Mar 29, 2017 0.0099 0.0099 0.0085 0.0092 740,021 -0.00(-7.07%)
Mar 28, 2017 0.0100 0.0100 0.0087 0.0099 877,269 +0.00(+10.00%)
Mar 27, 2017 0.0096 0.0096 0.0090 0.0090 996,468 -0.00(-6.25%)
Mar 24, 2017 0.0092 0.0096 0.0089 0.0096 1,509,800 +0.00(+4.35%)
Mar 23, 2017 0.0096 0.0096 0.0090 0.0092 599,004 -0.00(-4.17%)
Mar 22, 2017 0.0110 0.0110 0.0090 0.0096 990,770 -0.00(-13.51%)
Mar 21, 2017 0.0096 0.0111 0.0096 0.0111 851,949 +0.00(+6.73%)
Mar 20, 2017 0.0120 0.0120 0.0095 0.0104 437,523 -0.00(-3.26%)
Mar 17, 2017 0.0108 0.0115 0.0096 0.0107 460,401 +0.00(+7.50%)
Mar 16, 2017 0.0125 0.0125 0.0095 0.0100 604,006 +0.00(+0.00%)
Mar 15, 2017 0.0120 0.0120 0.0098 0.0100 779,985 +0.00(+0.00%)
Mar 14, 2017 0.0120 0.0120 0.0095 0.0100 1,308,086 -0.00(-15.25%)
Mar 13, 2017 0.0100 0.0120 0.0090 0.0118 2,598,744 +0.00(+3.51%)
Mar 10, 2017 0.0120 0.0120 0.0110 0.0114 348,483 -0.00(-5.00%)
Mar 09, 2017 0.0115 0.0120 0.0110 0.0120 271,128 +0.00(+4.35%)
Mar 08, 2017 0.0119 0.0119 0.0105 0.0115 215,027 -0.00(-2.54%)
Mar 07, 2017 0.0120 0.0120 0.0103 0.0118 600,344 +0.00(+4.42%)
Mar 06, 2017 0.0120 0.0120 0.0105 0.0113 1,209,616 -0.00(-5.04%)
Mar 03, 2017 0.0134 0.0134 0.0102 0.0119 623,710 +0.00(+0.00%)
Mar 02, 2017 0.0126 0.0133 0.0100 0.0119 1,323,075 -0.00(-1.65%)
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.