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, 2022 0.0071 0.0095 0.0071 0.0081 4,480,577 -0.00(-14.74%)
May 27, 2022 0.0109 0.0110 0.0085 0.0095 5,068,934 -0.00(-9.52%)
May 26, 2022 0.0115 0.0118 0.0103 0.0105 593,310 -0.00(-7.89%)
May 25, 2022 0.0106 0.0118 0.0101 0.0114 1,806,949 +0.00(+8.57%)
May 24, 2022 0.0108 0.0108 0.0105 0.0105 749,650 -0.00(-2.78%)
May 23, 2022 0.0104 0.0114 0.0100 0.0108 1,470,865 -0.00(-5.26%)
May 20, 2022 0.0112 0.0115 0.0104 0.0114 466,778 -0.00(-0.87%)
May 19, 2022 0.0118 0.0124 0.0100 0.0115 2,130,965 -0.00(-7.26%)
May 18, 2022 0.0129 0.0129 0.0100 0.0124 6,558,169 +0.00(+0.00%)
May 17, 2022 0.0126 0.0134 0.0109 0.0124 3,788,497 -0.00(-7.46%)
May 16, 2022 0.0135 0.0142 0.0122 0.0134 1,340,831 -0.00(-0.74%)
May 13, 2022 0.0129 0.0144 0.0119 0.0135 9,589,037 +0.00(+4.65%)
May 12, 2022 0.0115 0.0144 0.0107 0.0129 9,697,750 +0.00(+29.00%)
May 11, 2022 0.0097 0.0114 0.0097 0.0100 636,446 +0.00(+0.00%)
May 10, 2022 0.0097 0.0115 0.0092 0.0100 1,236,938 +0.00(+2.04%)
May 09, 2022 0.0103 0.0103 0.0091 0.0098 776,793 -0.00(-2.00%)
May 06, 2022 0.0104 0.0110 0.0090 0.0100 918,717 -0.00(-2.91%)
May 05, 2022 0.0104 0.0105 0.0098 0.0103 1,151,528 -0.00(-0.96%)
May 04, 2022 0.0106 0.0106 0.0099 0.0104 397,138 +0.00(+0.00%)
May 03, 2022 0.0106 0.0107 0.0100 0.0104 1,404,542 +0.00(+4.00%)
May 02, 2022 0.0116 0.0116 0.0097 0.0100 3,226,301 -0.00(-13.79%)
Apr 29, 2022 0.0114 0.0117 0.0098 0.0116 2,294,706 +0.00(+5.45%)
Apr 28, 2022 0.0112 0.0117 0.0099 0.0110 1,427,336 +0.00(+11.11%)
Apr 27, 2022 0.0106 0.0112 0.0097 0.0099 988,868 -0.00(-16.10%)
Apr 26, 2022 0.0115 0.0126 0.0100 0.0118 1,138,810 -0.00(-1.67%)
Apr 25, 2022 0.0126 0.0130 0.0116 0.0120 1,180,337 -0.00(-3.23%)
Apr 22, 2022 0.0114 0.0124 0.0110 0.0124 738,874 +0.00(+12.73%)
Apr 21, 2022 0.0115 0.0118 0.0110 0.0110 674,545 -0.00(-6.78%)
Apr 20, 2022 0.0135 0.0135 0.0102 0.0118 705,743 -0.00(-7.09%)
Apr 19, 2022 0.0120 0.0128 0.0108 0.0127 1,255,896 +0.00(+5.83%)
Apr 18, 2022 0.0120 0.0129 0.0110 0.0120 1,524,705 -0.00(-7.69%)
Apr 14, 2022 0.0139 0.0141 0.0105 0.0130 1,989,275 -0.00(-5.80%)
Apr 13, 2022 0.0090 0.0140 0.0090 0.0138 6,769,946 +0.00(+38.00%)
Apr 12, 2022 0.0088 0.0101 0.0085 0.0100 2,355,987 +0.00(+11.11%)
Apr 11, 2022 0.0090 0.0090 0.0083 0.0090 3,014,252 +0.00(+0.00%)
Apr 08, 2022 0.0087 0.0090 0.0087 0.0090 325,300 +0.00(+0.00%)
Apr 07, 2022 0.0091 0.0094 0.0090 0.0090 37,201 -0.00(-4.26%)
Apr 06, 2022 0.0098 0.0099 0.0087 0.0094 493,785 -0.00(-4.08%)
Apr 05, 2022 0.0098 0.0099 0.0086 0.0098 430,703 +0.00(+0.00%)
Apr 04, 2022 0.0084 0.0098 0.0084 0.0098 1,816,949 +0.00(+10.11%)
Apr 01, 2022 0.0089 0.0089 0.0081 0.0089 920,175 +0.00(+3.49%)
Mar 31, 2022 0.0083 0.0093 0.0081 0.0086 1,194,674 -0.00(-8.51%)
Mar 30, 2022 0.0092 0.0094 0.0080 0.0094 1,595,190 +0.00(+0.00%)
Mar 29, 2022 0.0094 0.0096 0.0089 0.0094 420,608 +0.00(+0.00%)
Mar 28, 2022 0.0090 0.0099 0.0090 0.0094 214,223 -0.00(-4.08%)
Mar 25, 2022 0.0096 0.0100 0.0090 0.0098 1,306,549 -0.00(-2.00%)
Mar 24, 2022 0.0101 0.0104 0.0096 0.0100 606,269 -0.00(-3.85%)
Mar 23, 2022 0.0098 0.0107 0.0098 0.0104 1,733,140 -0.00(-2.80%)
Mar 22, 2022 0.0103 0.0107 0.0102 0.0107 158,790 +0.00(+3.88%)
Mar 21, 2022 0.0107 0.0107 0.0098 0.0103 426,500 -0.00(-6.36%)
Mar 18, 2022 0.0108 0.0110 0.0099 0.0110 910,782 +0.00(+3.77%)
Mar 17, 2022 0.0103 0.0106 0.0092 0.0106 1,621,757 +0.00(+0.95%)
Mar 16, 2022 0.0096 0.0105 0.0087 0.0105 1,842,593 +0.00(+9.38%)
Mar 15, 2022 0.0093 0.0096 0.0085 0.0096 1,973,402 +0.00(+4.35%)
Mar 14, 2022 0.0109 0.0115 0.0089 0.0092 3,433,300 -0.00(-15.60%)
Mar 11, 2022 0.0108 0.0110 0.0103 0.0109 662,084 +0.00(+0.93%)
Mar 10, 2022 0.0105 0.0108 0.0104 0.0108 802,400 +0.00(+5.88%)
Mar 09, 2022 0.0109 0.0118 0.0102 0.0102 1,728,361 -0.00(-2.86%)
Mar 08, 2022 0.0120 0.0120 0.0101 0.0105 2,760,482 -0.00(-9.48%)
Mar 07, 2022 0.0109 0.0119 0.0104 0.0116 1,631,062 +0.00(+6.42%)
Mar 04, 2022 0.0103 0.0109 0.0103 0.0109 580,956 +0.00(+3.81%)
Mar 03, 2022 0.0111 0.0111 0.0100 0.0105 3,005,872 -0.00(-7.08%)
Mar 02, 2022 0.0105 0.0115 0.0105 0.0113 1,964,020 +0.00(+2.73%)
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.