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 (%)
Jul 31, 2015 0.0027 0.0031 0.0025 0.0028 3,601,463 +0.00(+3.70%)
Jul 30, 2015 0.0035 0.0035 0.0025 0.0027 16,900,364 -0.00(-22.86%)
Jul 29, 2015 0.0049 0.0069 0.0033 0.0035 47,968,848 -0.00(-12.50%)
Jul 28, 2015 0.0038 0.0048 0.0038 0.0040 2,310,400 +0.00(+0.00%)
Jul 27, 2015 0.0044 0.0046 0.0035 0.0040 1,536,300 +0.00(+14.29%)
Jul 24, 2015 0.0035 0.0037 0.0024 0.0035 6,526,163 -0.00(-10.26%)
Jul 23, 2015 0.0042 0.0044 0.0036 0.0039 2,564,100 -0.00(-6.02%)
Jul 22, 2015 0.0043 0.0043 0.0039 0.0042 389,100 -0.00(-5.68%)
Jul 21, 2015 0.0044 0.0044 0.0039 0.0044 260,101 -0.00(-0.90%)
Jul 20, 2015 0.0042 0.0045 0.0039 0.0044 944,953 +0.00(+8.29%)
Jul 17, 2015 0.0046 0.0046 0.0041 0.0041 1,111,973 -0.00(-4.65%)
Jul 16, 2015 0.0037 0.0048 0.0037 0.0043 748,453 +0.00(+10.26%)
Jul 15, 2015 0.0032 0.0039 0.0032 0.0039 94,000 +0.00(+28.29%)
Jul 14, 2015 0.0034 0.0036 0.0027 0.0030 1,458,000 -0.00(-7.88%)
Jul 13, 2015 0.0033 0.0033 0.0022 0.0033 1,646,001 -0.00(-2.94%)
Jul 10, 2015 0.0031 0.0036 0.0029 0.0034 1,027,527 +0.00(+9.68%)
Jul 09, 2015 0.0035 0.0040 0.0028 0.0031 4,325,637 -0.00(-8.82%)
Jul 08, 2015 0.0033 0.0039 0.0031 0.0034 2,906,612 +0.00(+1.49%)
Jul 07, 2015 0.0058 0.0058 0.0029 0.0034 11,344,753 -0.00(-36.79%)
Jul 06, 2015 0.0060 0.0060 0.0053 0.0053 2,550,600 -0.00(-10.17%)
Jul 02, 2015 0.0059 0.0059 0.0059 0 +0.00(+7.27%)
Jul 01, 2015 0.0042 0.0065 0.0042 0.0055 10,729,075 +0.00(+30.95%)
Jun 30, 2015 0.0044 0.0050 0.0038 0.0042 325,636 -0.00(-4.55%)
Jun 29, 2015 0.0048 0.0049 0.0036 0.0044 2,120,700 -0.00(-10.20%)
Jun 26, 2015 0.0043 0.0050 0.0038 0.0049 568,100 +0.00(+13.95%)
Jun 25, 2015 0.0036 0.0043 0.0035 0.0043 3,974,430 +0.00(+30.30%)
Jun 24, 2015 0.0043 0.0043 0.0033 0.0033 1,380,796 -0.00(-5.71%)
Jun 23, 2015 0.0038 0.0039 0.0033 0.0035 1,937,763 -0.00(-10.26%)
Jun 22, 2015 0.0044 0.0044 0.0036 0.0039 1,449,815 -0.00(-7.14%)
Jun 19, 2015 0.0029 0.0042 0.0028 0.0042 5,875,019 +0.00(+44.83%)
Jun 18, 2015 0.0043 0.0043 0.0028 0.0029 8,599,872 -0.00(-34.09%)
Jun 17, 2015 0.0043 0.0050 0.0043 0.0044 1,738,285 -0.00(-6.38%)
Jun 16, 2015 0.0049 0.0049 0.0043 0.0047 258,000 -0.00(-4.08%)
Jun 15, 2015 0.0049 0.0052 0.0042 0.0049 850,920 +0.00(+0.00%)
Jun 12, 2015 0.0049 0.0049 0.0040 0.0049 847,529 +0.00(+2.08%)
Jun 11, 2015 0.0050 0.0051 0.0045 0.0048 1,196,588 -0.00(-7.69%)
Jun 10, 2015 0.0055 0.0055 0.0044 0.0052 1,104,091 +0.00(+1.96%)
Jun 09, 2015 0.0050 0.0058 0.0050 0.0051 2,115,669 +0.00(+2.00%)
Jun 08, 2015 0.0050 0.0050 0.0045 0.0050 1,835,559 +0.00(+1.01%)
Jun 05, 2015 0.0050 0.0059 0.0049 0.0050 1,481,211 -0.00(-10.00%)
Jun 04, 2015 0.0058 0.0058 0.0052 0.0055 872,277 +0.00(+3.77%)
Jun 03, 2015 0.0054 0.0060 0.0050 0.0053 873,156 +0.00(+6.00%)
Jun 02, 2015 0.0063 0.0063 0.0040 0.0050 3,938,932 +0.00(+2.04%)
Jun 01, 2015 0.0055 0.0056 0.0045 0.0049 4,283,964 -0.00(-10.91%)
May 29, 2015 0.0058 0.0060 0.0051 0.0055 2,846,941 -0.00(-5.17%)
May 28, 2015 0.0055 0.0064 0.0055 0.0058 2,356,902 +0.00(+5.45%)
May 27, 2015 0.0060 0.0072 0.0055 0.0055 6,280,207 -0.00(-15.38%)
May 26, 2015 0.0060 0.0074 0.0057 0.0065 2,787,000 -0.00(-7.14%)
May 22, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 21, 2015 0.0063 0.0070 0.0055 0.0070 1,569,700 +0.00(+11.11%)
May 20, 2015 0.0058 0.0075 0.0058 0.0063 6,596,978 +0.00(+8.62%)
May 19, 2015 0.0052 0.0059 0.0049 0.0058 4,647,141 +0.00(+18.37%)
May 18, 2015 0.0075 0.0075 0.0046 0.0049 12,238,460 -0.00(-36.36%)
May 15, 2015 0.0070 0.0090 0.0067 0.0077 25,005,542 +0.00(+14.93%)
May 14, 2015 0.0047 0.0074 0.0043 0.0067 12,170,588 +0.00(+52.27%)
May 13, 2015 0.0044 0.0051 0.0037 0.0044 4,978,337 +0.00(+7.32%)
May 12, 2015 0.0048 0.0049 0.0035 0.0041 9,556,893 -0.00(-10.87%)
May 11, 2015 0.0059 0.0059 0.0041 0.0046 10,569,318 -0.00(-22.03%)
May 08, 2015 0.0062 0.0062 0.0049 0.0059 7,900,990 +0.00(+31.11%)
May 07, 2015 0.0068 0.0069 0.0045 0.0045 17,398,756 -0.00(-29.69%)
May 06, 2015 0.0070 0.0072 0.0054 0.0064 12,589,789 -0.00(-7.25%)
May 05, 2015 0.0090 0.0090 0.0062 0.0069 26,709,780 -0.00(-14.81%)
May 04, 2015 0.0075 0.0092 0.0062 0.0081 28,546,504 +0.00(+15.71%)
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.