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, 2018 0.0067 0.0083 0.0067 0.0083 1,068,301 +0.00(+10.67%)
Jul 30, 2018 0.0068 0.0075 0.0068 0.0075 322,337 -0.00(-9.64%)
Jul 27, 2018 0.0082 0.0083 0.0065 0.0083 1,009,100 +0.00(+0.00%)
Jul 26, 2018 0.0083 0.0083 0.0083 0.0083 341,726 +0.00(+9.21%)
Jul 25, 2018 0.0065 0.0076 0.0065 0.0076 517,889 +0.00(+10.14%)
Jul 24, 2018 0.0069 0.0076 0.0069 0.0069 178,711 +0.00(+4.55%)
Jul 23, 2018 0.0060 0.0066 0.0060 0.0066 72,352 +0.00(+1.54%)
Jul 20, 2018 0.0069 0.0077 0.0061 0.0065 1,244,989 -0.00(-0.76%)
Jul 19, 2018 0.0075 0.0084 0.0066 0.0066 107,500 -0.00(-18.12%)
Jul 18, 2018 0.0073 0.0080 0.0070 0.0080 364,408 +0.00(+25.00%)
Jul 17, 2018 0.0074 0.0080 0.0061 0.0064 628,130 -0.00(-13.04%)
Jul 16, 2018 0.0071 0.0074 0.0070 0.0074 326,430 +0.00(+3.66%)
Jul 13, 2018 0.0074 0.0074 0.0071 0.0071 1,743,891 +0.00(+0.00%)
Jul 12, 2018 0.0071 0.0074 0.0071 0.0071 209,886 +0.00(+0.00%)
Jul 11, 2018 0.0074 0.0074 0.0071 0.0071 191,047 -0.00(-4.05%)
Jul 10, 2018 0.0083 0.0083 0.0074 0.0074 433,901 +0.00(+0.00%)
Jul 09, 2018 0.0082 0.0082 0.0071 0.0074 94,453 -0.00(-1.33%)
Jul 06, 2018 0.0071 0.0082 0.0071 0.0075 141,500 -0.00(-1.96%)
Jul 05, 2018 0.0071 0.0083 0.0071 0.0076 78,720 +0.00(+7.75%)
Jul 03, 2018 0.0071 0.0071 0.0071 0 -0.00(-1.39%)
Jul 02, 2018 0.0085 0.0085 0.0072 0.0072 721,400 -0.00(-12.20%)
Jun 29, 2018 0.0077 0.0082 0.0072 0.0082 309,047 +0.00(+5.94%)
Jun 28, 2018 0.0083 0.0083 0.0080 0.0077 799,506 -0.00(-7.86%)
Jun 27, 2018 0.0084 0.0084 0.0074 0.0084 563,500 +0.00(+15.07%)
Jun 26, 2018 0.0081 0.0090 0.0073 0.0073 254,097 -0.00(-1.35%)
Jun 25, 2018 0.0080 0.0083 0.0074 0.0074 494,055 -0.00(-7.50%)
Jun 22, 2018 0.0088 0.0088 0.0080 0.0080 455,500 -0.00(-11.11%)
Jun 21, 2018 0.0090 0.0090 0.0080 0.0090 139,000 +0.00(+0.00%)
Jun 20, 2018 0.0088 0.0090 0.0080 0.0090 30,529 +0.00(+0.00%)
Jun 19, 2018 0.0096 0.0096 0.0080 0.0090 414,756 +0.00(+0.00%)
Jun 18, 2018 0.0090 0.0090 0.0080 0.0090 204,701 +0.00(+1.12%)
Jun 15, 2018 0.0080 0.0080 0.0089 273,300 +0.00(+11.25%)
Jun 14, 2018 0.0089 0.0090 0.0080 0.0080 207,333 -0.00(-11.11%)
Jun 13, 2018 0.0085 0.0090 0.0080 0.0090 278,560 -0.00(-2.17%)
Jun 12, 2018 0.0085 0.0092 0.0080 0.0092 911,855 +0.00(+1.10%)
Jun 11, 2018 0.0097 0.0099 0.0081 0.0091 569,111 -0.00(-5.21%)
Jun 08, 2018 0.0093 0.0124 0.0080 0.0096 3,250,255 +0.00(+4.35%)
Jun 07, 2018 0.0092 0.0092 0.0081 0.0092 241,589 +0.00(+0.00%)
Jun 06, 2018 0.0093 0.0093 0.0079 0.0092 385,544 +0.00(+0.00%)
Jun 05, 2018 0.0090 0.0093 0.0075 0.0092 93,656 +0.00(+0.00%)
Jun 04, 2018 0.0089 0.0093 0.0089 0.0092 421,409 +0.00(+3.37%)
Jun 01, 2018 0.0090 0.0090 0.0087 0.0089 170,200 -0.00(-4.30%)
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%)
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.