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 (%)
May 31, 2018 0.0090 0.0093 0.0087 0.0093 2,603,362 +0.00(+3.33%)
May 30, 2018 0.0090 0.0092 0.0089 0.0090 809,534 +0.00(+0.00%)
May 29, 2018 0.0090 0.0090 0.0089 0.0090 40,500 +0.00(+1.12%)
May 25, 2018 0.0089 0.0089 0.0089 0 +0.00(+5.95%)
May 24, 2018 0.0089 0.0089 0.0072 0.0084 92,960 +0.00(+18.31%)
May 23, 2018 0.0089 0.0089 0.0071 0.0071 204,207 -0.00(-10.13%)
May 22, 2018 0.0089 0.0089 0.0072 0.0079 165,600 -0.00(-3.66%)
May 21, 2018 0.0071 0.0085 0.0071 0.0082 283,033 -0.00(-3.53%)
May 18, 2018 0.0084 0.0085 0.0080 0.0085 356,704 +0.00(+0.00%)
May 17, 2018 0.0091 0.0091 0.0071 0.0085 326,596 +0.00(+21.43%)
May 16, 2018 0.0080 0.0093 0.0070 0.0070 1,079,726 -0.00(-12.50%)
May 15, 2018 0.0093 0.0093 0.0077 0.0080 296,372 -0.00(-13.04%)
May 14, 2018 0.0070 0.0092 0.0070 0.0092 309,608 +0.00(+13.72%)
May 11, 2018 0.0071 0.0090 0.0070 0.0081 1,371,936 -0.00(-9.10%)
May 10, 2018 0.0070 0.0090 0.0070 0.0089 371,621 +0.00(+18.67%)
May 09, 2018 0.0072 0.0082 0.0072 0.0075 102,309 -0.00(-5.06%)
May 08, 2018 0.0087 0.0090 0.0079 0.0079 83,400 -0.00(-7.06%)
May 07, 2018 0.0093 0.0093 0.0085 0.0085 321,600 +0.00(+6.25%)
May 04, 2018 0.0075 0.0084 0.0070 0.0080 415,583 +0.00(+14.29%)
May 03, 2018 0.0070 0.0075 0.0067 0.0070 793,347 +0.00(+0.00%)
May 02, 2018 0.0077 0.0089 0.0070 0.0070 560,383 -0.00(-7.89%)
May 01, 2018 0.0092 0.0092 0.0076 0.0076 109,941 -0.00(-13.64%)
Apr 30, 2018 0.0092 0.0092 0.0077 0.0088 348,002 -0.00(-1.12%)
Apr 27, 2018 0.0080 0.0093 0.0076 0.0089 317,110 +0.00(+0.00%)
Apr 26, 2018 0.0095 0.0095 0.0080 0.0089 1,052,532 +0.00(+27.14%)
Apr 25, 2018 0.0093 0.0093 0.0070 0.0070 252,000 -0.00(-22.22%)
Apr 24, 2018 0.0074 0.0090 0.0074 0.0090 423,320 +0.00(+5.88%)
Apr 23, 2018 0.0092 0.0092 0.0073 0.0085 1,107,382 -0.00(-8.60%)
Apr 20, 2018 0.0075 0.0093 0.0075 0.0093 101,000 +0.00(+24.00%)
Apr 19, 2018 0.0078 0.0078 0.0072 0.0075 627,900 -0.00(-5.06%)
Apr 18, 2018 0.0080 0.0081 0.0079 0.0079 570,000 -0.00(-3.66%)
Apr 17, 2018 0.0085 0.0095 0.0082 0.0082 594,897 -0.00(-3.53%)
Apr 16, 2018 0.0080 0.0090 0.0079 0.0085 450,728 +0.00(+6.25%)
Apr 13, 2018 0.0080 0.0091 0.0079 0.0080 685,005 +0.00(+0.00%)
Apr 12, 2018 0.0095 0.0095 0.0080 0.0080 715,563 -0.00(-15.79%)
Apr 11, 2018 0.0095 0.0095 0.0078 0.0095 852,317 +0.00(+7.95%)
Apr 10, 2018 0.0089 0.0089 0.0081 0.0088 254,598 -0.00(-1.12%)
Apr 09, 2018 0.0085 0.0089 0.0080 0.0089 176,001 -0.00(-10.10%)
Apr 06, 2018 0.0099 0.0099 0.0090 0.0099 376,565 +0.00(+7.03%)
Apr 05, 2018 0.0095 0.0099 0.0092 0.0092 380,472 -0.00(-2.63%)
Apr 04, 2018 0.0081 0.0099 0.0070 0.0095 5,244,730 +0.00(+15.85%)
Apr 03, 2018 0.0094 0.0094 0.0082 0.0082 354,980 -0.00(-12.77%)
Apr 02, 2018 0.0093 0.0094 0.0082 0.0094 103,931 +0.00(+1.08%)
Mar 29, 2018 0.0093 0.0093 0.0093 0 +0.00(+13.41%)
Mar 28, 2018 0.0085 0.0095 0.0078 0.0082 260,025 +0.00(+9.33%)
Mar 27, 2018 0.0094 0.0094 0.0075 0.0075 202,818 -0.00(-12.79%)
Mar 26, 2018 0.0095 0.0095 0.0080 0.0086 491,255 -0.00(-9.47%)
Mar 23, 2018 0.0075 0.0095 0.0065 0.0095 1,359,977 +0.00(+14.46%)
Mar 22, 2018 0.0099 0.0099 0.0075 0.0083 593,500 +0.00(+2.47%)
Mar 21, 2018 0.0100 0.0100 0.0078 0.0081 463,747 +0.00(+6.58%)
Mar 20, 2018 0.0100 0.0100 0.0076 0.0076 422,825 -0.00(-19.92%)
Mar 19, 2018 0.0078 0.0099 0.0076 0.0095 226,214 +0.00(+18.62%)
Mar 16, 2018 0.0099 0.0099 0.0078 0.0080 240,090 +0.00(+2.56%)
Mar 15, 2018 0.0078 0.0078 0.0077 0.0078 443,710 -0.00(-2.50%)
Mar 14, 2018 0.0084 0.0086 0.0080 0.0080 473,343 -0.00(-5.88%)
Mar 13, 2018 0.0100 0.0100 0.0084 0.0085 212,746 -0.00(-5.56%)
Mar 12, 2018 0.0095 0.0100 0.0090 0.0090 210,200 -0.00(-4.26%)
Mar 09, 2018 0.0090 0.0095 0.0090 0.0094 33,820 +0.00(+8.05%)
Mar 08, 2018 0.0095 0.0099 0.0081 0.0087 284,652 -0.00(-2.25%)
Mar 07, 2018 0.0082 0.0095 0.0082 0.0089 184,050 +0.00(+9.88%)
Mar 06, 2018 0.0092 0.0095 0.0081 0.0081 344,396 -0.00(-3.57%)
Mar 05, 2018 0.0084 0.0084 0.0076 0.0084 368,607 -0.00(-0.59%)
Mar 02, 2018 0.0090 0.0090 0.0073 0.0084 991,006 -0.00(-0.59%)
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.