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 )

0.0034 -0.0001 (-2.86%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 4, 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, 2020 0.0053 0.0053 0.0050 0.0053 141,500 +0.00(+0.00%)
Jul 30, 2020 0.0048 0.0053 0.0048 0.0053 239,309 +0.00(+0.00%)
Jul 29, 2020 0.0052 0.0053 0.0052 0.0053 36,497 -0.00(-1.85%)
Jul 28, 2020 0.0053 0.0054 0.0052 0.0054 315,994 +0.00(+8.00%)
Jul 27, 2020 0.0053 0.0053 0.0048 0.0050 417,350 +0.00(+0.00%)
Jul 24, 2020 0.0050 0.0054 0.0050 0.0050 244,200 +0.00(+0.00%)
Jul 23, 2020 0.0050 0.0054 0.0050 0.0050 419,016 +0.00(+4.17%)
Jul 22, 2020 0.0050 0.0053 0.0046 0.0048 1,111,994 -0.00(-2.04%)
Jul 21, 2020 0.0052 0.0052 0.0049 0.0049 529,414 -0.00(-2.00%)
Jul 20, 2020 0.0046 0.0054 0.0046 0.0050 1,289,198 +0.00(+6.38%)
Jul 17, 2020 0.0042 0.0047 0.0042 0.0047 732,100 +0.00(+14.63%)
Jul 16, 2020 0.0043 0.0045 0.0041 0.0041 307,750 +0.00(+0.00%)
Jul 15, 2020 0.0042 0.0048 0.0040 0.0041 716,000 -0.00(-2.38%)
Jul 14, 2020 0.0040 0.0045 0.0040 0.0042 1,014,200 -0.00(-10.64%)
Jul 13, 2020 0.0040 0.0047 0.0037 0.0047 1,360,127 +0.00(+30.56%)
Jul 10, 2020 0.0036 0.0038 0.0036 0.0036 266,000 -0.00(-7.69%)
Jul 09, 2020 0.0048 0.0048 0.0036 0.0039 867,000 +0.00(+5.41%)
Jul 08, 2020 0.0038 0.0041 0.0037 0.0037 1,749,278 -0.00(-5.13%)
Jul 07, 2020 0.0041 0.0041 0.0037 0.0039 572,073 +0.00(+5.41%)
Jul 06, 2020 0.0039 0.0042 0.0037 0.0037 251,362 +0.00(+0.00%)
Jul 02, 2020 0.0035 0.0038 0.0035 0.0037 590,900 -0.00(-2.63%)
Jul 01, 2020 0.0037 0.0042 0.0035 0.0038 543,776 -0.00(-7.32%)
Jun 30, 2020 0.0037 0.0041 0.0037 0.0041 632,500 +0.00(+17.14%)
Jun 29, 2020 0.0036 0.0040 0.0035 0.0035 1,362,777 -0.00(-5.41%)
Jun 26, 2020 0.0037 0.0038 0.0037 0.0037 233,000 +0.00(+2.78%)
Jun 25, 2020 0.0037 0.0039 0.0035 0.0036 328,498 -0.00(-5.26%)
Jun 24, 2020 0.0041 0.0041 0.0035 0.0038 272,658 -0.00(-5.00%)
Jun 23, 2020 0.0042 0.0042 0.0040 0.0040 330,000 -0.00(-4.76%)
Jun 22, 2020 0.0044 0.0044 0.0041 0.0042 480,689 +0.00(+0.00%)
Jun 19, 2020 0.0041 0.0044 0.0040 0.0042 109,900 +0.00(+5.00%)
Jun 18, 2020 0.0038 0.0040 0.0035 0.0040 213,254 -0.00(-9.09%)
Jun 17, 2020 0.0044 0.0044 0.0035 0.0044 72,500 +0.00(+0.00%)
Jun 16, 2020 0.0042 0.0044 0.0032 0.0044 1,000,352 +0.00(+4.76%)
Jun 15, 2020 0.0041 0.0046 0.0034 0.0042 1,166,496 -0.00(-6.67%)
Jun 12, 2020 0.0045 0.0049 0.0041 0.0045 148,400 +0.00(+9.76%)
Jun 11, 2020 0.0046 0.0050 0.0034 0.0041 1,721,320 -0.00(-4.65%)
Jun 10, 2020 0.0044 0.0046 0.0040 0.0043 1,357,506 +0.00(+7.50%)
Jun 09, 2020 0.0039 0.0040 0.0039 0.0040 315,706 +0.00(+5.26%)
Jun 08, 2020 0.0039 0.0045 0.0034 0.0038 2,225,687 +0.00(+11.76%)
Jun 05, 2020 0.0033 0.0040 0.0033 0.0034 575,900 -0.00(-8.11%)
Jun 04, 2020 0.0037 0.0040 0.0033 0.0037 774,577 +0.00(+23.33%)
Jun 03, 2020 0.0033 0.0040 0.0030 0.0030 1,515,320 +0.00(+0.00%)
Jun 02, 2020 0.0030 0.0032 0.0027 0.0030 801,500 +0.00(+0.00%)
Jun 01, 2020 0.0028 0.0030 0.0028 0.0030 31,500 -0.00(-6.25%)
May 29, 2020 0.0029 0.0037 0.0026 0.0032 993,200 -0.00(-3.03%)
May 28, 2020 0.0029 0.0034 0.0029 0.0033 1,417,199 -0.00(-2.94%)
May 27, 2020 0.0034 0.0040 0.0032 0.0034 459,943 -0.00(-10.53%)
May 26, 2020 0.0034 0.0038 0.0034 0.0038 900,609 +0.00(+2.70%)
May 22, 2020 0.0038 0.0038 0.0028 0.0037 93,000 +0.00(+12.12%)
May 21, 2020 0.0032 0.0034 0.0028 0.0033 536,700 +0.00(+3.12%)
May 20, 2020 0.0031 0.0032 0.0026 0.0032 482,469 +0.00(+10.34%)
May 19, 2020 0.0030 0.0031 0.0025 0.0029 1,791,117 -0.00(-6.45%)
May 18, 2020 0.0029 0.0031 0.0028 0.0031 373,001 +0.00(+6.90%)
May 15, 2020 0.0029 0.0029 0.0027 0.0029 717,900 -0.00(-6.45%)
May 14, 2020 0.0035 0.0041 0.0027 0.0031 1,094,100 -0.00(-22.50%)
May 13, 2020 0.0040 0.0040 0.0035 0.0040 876,000 +0.00(+5.26%)
May 12, 2020 0.0033 0.0040 0.0033 0.0038 1,286,500 +0.00(+18.75%)
May 11, 2020 0.0041 0.0041 0.0032 0.0032 230,000 -0.00(-8.57%)
May 08, 2020 0.0034 0.0037 0.0032 0.0035 450,300 +0.00(+2.94%)
May 07, 2020 0.0033 0.0034 0.0031 0.0034 348,301 +0.00(+3.03%)
May 06, 2020 0.0030 0.0033 0.0030 0.0033 228,075 +0.00(+13.79%)
May 05, 2020 0.0033 0.0033 0.0025 0.0029 1,695,101 -0.00(-9.38%)
May 04, 2020 0.0032 0.0032 0.0032 0.0032 3,010 +0.00(+10.34%)
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.