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 (%)
Jul 30, 2021 0.0087 0.0095 0.0080 0.0095 1,835,323 +0.00(+2.15%)
Jul 29, 2021 0.0093 0.0093 0.0089 0.0093 109,695 +0.00(+0.00%)
Jul 28, 2021 0.0083 0.0093 0.0079 0.0093 1,926,260 -0.00(-2.11%)
Jul 27, 2021 0.0089 0.0095 0.0089 0.0095 19,800 +0.00(+0.00%)
Jul 26, 2021 0.0081 0.0098 0.0081 0.0095 219,656 +0.00(+1.06%)
Jul 23, 2021 0.0099 0.0099 0.0079 0.0094 1,143,823 -0.00(-5.05%)
Jul 22, 2021 0.0096 0.0100 0.0085 0.0099 192,478 +0.00(+5.32%)
Jul 21, 2021 0.0080 0.0094 0.0080 0.0094 455,289 +0.00(+2.17%)
Jul 20, 2021 0.0081 0.0092 0.0081 0.0092 96,710 +0.00(+0.00%)
Jul 19, 2021 0.0081 0.0092 0.0081 0.0092 75,905 +0.00(+0.00%)
Jul 16, 2021 0.0092 0.0092 0.0081 0.0092 206,824 -0.00(-2.13%)
Jul 15, 2021 0.0090 0.0094 0.0080 0.0094 224,800 +0.00(+1.08%)
Jul 14, 2021 0.0091 0.0093 0.0091 0.0093 5,000 +0.00(+2.20%)
Jul 13, 2021 0.0098 0.0098 0.0085 0.0091 954,652 -0.00(-5.21%)
Jul 12, 2021 0.0096 0.0098 0.0096 0.0096 83,393 -0.00(-1.03%)
Jul 09, 2021 0.0090 0.0098 0.0090 0.0097 54,063 -0.00(-3.00%)
Jul 08, 2021 0.0100 0.0100 0.0091 0.0100 76,067 +0.00(+6.38%)
Jul 07, 2021 0.0100 0.0100 0.0087 0.0094 402,752 -0.00(-4.08%)
Jul 06, 2021 0.0087 0.0101 0.0084 0.0098 865,000 +0.00(+8.89%)
Jul 02, 2021 0.0093 0.0100 0.0084 0.0090 603,207 -0.00(-5.26%)
Jul 01, 2021 0.0105 0.0105 0.0084 0.0095 613,461 -0.00(-6.86%)
Jun 30, 2021 0.0092 0.0102 0.0088 0.0102 487,079 +0.00(+7.37%)
Jun 29, 2021 0.0099 0.0099 0.0084 0.0095 27,583 -0.00(-4.04%)
Jun 28, 2021 0.0108 0.0108 0.0081 0.0099 2,053,453 -0.00(-1.00%)
Jun 25, 2021 0.0093 0.0100 0.0092 0.0100 945,880 -0.00(-7.41%)
Jun 24, 2021 0.0102 0.0108 0.0092 0.0108 270,129 -0.00(-6.90%)
Jun 23, 2021 0.0119 0.0119 0.0088 0.0116 967,030 +0.00(+0.00%)
Jun 22, 2021 0.0115 0.0116 0.0090 0.0116 765,467 +0.00(+0.87%)
Jun 21, 2021 0.0090 0.0115 0.0090 0.0115 609,120 +0.00(+10.58%)
Jun 18, 2021 0.0105 0.0110 0.0090 0.0104 356,297 +0.00(+10.64%)
Jun 17, 2021 0.0105 0.0105 0.0092 0.0094 806,517 -0.00(-5.05%)
Jun 16, 2021 0.0105 0.0105 0.0096 0.0099 224,400 -0.00(-5.71%)
Jun 15, 2021 0.0090 0.0110 0.0090 0.0105 1,336,531 +0.00(+5.00%)
Jun 14, 2021 0.0090 0.0105 0.0090 0.0100 198,987 +0.00(+7.53%)
Jun 11, 2021 0.0098 0.0098 0.0093 0.0093 505,252 -0.00(-5.10%)
Jun 10, 2021 0.0093 0.0099 0.0086 0.0098 1,047,204 +0.00(+5.38%)
Jun 09, 2021 0.0087 0.0094 0.0085 0.0093 495,030 +0.00(+4.49%)
Jun 08, 2021 0.0091 0.0093 0.0085 0.0089 752,348 -0.00(-9.18%)
Jun 07, 2021 0.0106 0.0106 0.0080 0.0098 1,354,282 -0.00(-7.55%)
Jun 04, 2021 0.0095 0.0106 0.0087 0.0106 584,700 +0.00(+12.77%)
Jun 03, 2021 0.0094 0.0094 0.0081 0.0094 170,001 +0.00(+5.62%)
Jun 02, 2021 0.0086 0.0094 0.0085 0.0089 881,059 -0.00(-3.26%)
Jun 01, 2021 0.0107 0.0107 0.0092 0.0092 481,360 -0.00(-12.38%)
May 28, 2021 0.0107 0.0107 0.0105 0.0105 69,320 -0.00(-0.94%)
May 27, 2021 0.0090 0.0108 0.0090 0.0106 223,971 -0.00(-0.93%)
May 26, 2021 0.0097 0.0110 0.0089 0.0107 407,339 -0.00(-2.73%)
May 25, 2021 0.0110 0.0110 0.0085 0.0110 1,100,400 +0.00(+0.00%)
May 24, 2021 0.0097 0.0110 0.0085 0.0110 1,265,249 +0.00(+13.40%)
May 21, 2021 0.0107 0.0107 0.0081 0.0097 3,356,134 -0.00(-9.35%)
May 20, 2021 0.0117 0.0125 0.0090 0.0107 2,821,338 -0.00(-7.76%)
May 19, 2021 0.0104 0.0118 0.0100 0.0116 815,686 +0.00(+10.48%)
May 18, 2021 0.0100 0.0117 0.0092 0.0105 2,602,211 +0.00(+2.94%)
May 17, 2021 0.0090 0.0105 0.0082 0.0102 905,477 -0.00(-1.92%)
May 14, 2021 0.0106 0.0106 0.0090 0.0104 1,649,767 -0.00(-1.89%)
May 13, 2021 0.0115 0.0115 0.0100 0.0106 561,163 -0.00(-8.62%)
May 12, 2021 0.0105 0.0124 0.0100 0.0116 1,760,449 -0.00(-7.20%)
May 11, 2021 0.0145 0.0145 0.0097 0.0125 3,500,450 +0.00(+0.00%)
May 10, 2021 0.0118 0.0128 0.0081 0.0125 4,498,475 +0.00(+25.00%)
May 07, 2021 0.0107 0.0107 0.0093 0.0100 1,899,901 -0.00(-7.41%)
May 06, 2021 0.0110 0.0110 0.0105 0.0108 603,220 +0.00(+3.85%)
May 05, 2021 0.0116 0.0119 0.0104 0.0104 976,972 -0.00(-10.34%)
May 04, 2021 0.0120 0.0139 0.0112 0.0116 1,163,369 -0.00(-10.77%)
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.