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 (%)
Aug 31, 2017 0.0079 0.0079 0.0064 0.0064 421,606 -0.00(-18.99%)
Aug 30, 2017 0.0092 0.0096 0.0068 0.0079 623,600 -0.00(-15.05%)
Aug 29, 2017 0.0095 0.0095 0.0076 0.0093 819,061 -0.00(-2.11%)
Aug 28, 2017 0.0092 0.0099 0.0090 0.0095 766,636 +0.00(+3.26%)
Aug 25, 2017 0.0085 0.0095 0.0075 0.0092 2,238,147 +0.00(+8.24%)
Aug 24, 2017 0.0080 0.0090 0.0072 0.0085 1,871,021 +0.00(+11.84%)
Aug 23, 2017 0.0062 0.0079 0.0062 0.0076 1,211,125 +0.00(+2.70%)
Aug 22, 2017 0.0079 0.0079 0.0062 0.0074 1,438,950 -0.00(-6.33%)
Aug 21, 2017 0.0080 0.0080 0.0070 0.0079 490,051 +0.00(+3.95%)
Aug 18, 2017 0.0068 0.0088 0.0068 0.0076 4,419,804 +0.00(+38.18%)
Aug 17, 2017 0.0061 0.0069 0.0055 0.0055 531,799 +0.00(+0.00%)
Aug 16, 2017 0.0061 0.0069 0.0055 0.0055 1,147,856 -0.00(-6.78%)
Aug 15, 2017 0.0069 0.0069 0.0056 0.0059 290,430 -0.00(-14.49%)
Aug 14, 2017 0.0069 0.0072 0.0063 0.0069 291,256 +0.00(+0.00%)
Aug 11, 2017 0.0067 0.0069 0.0067 0.0069 50,920 +0.00(+0.00%)
Aug 10, 2017 0.0072 0.0072 0.0056 0.0069 169,282 -0.00(-4.17%)
Aug 09, 2017 0.0073 0.0073 0.0060 0.0072 663,850 -0.00(-1.37%)
Aug 08, 2017 0.0068 0.0073 0.0055 0.0073 391,295 +0.00(+62.22%)
Aug 07, 2017 0.0061 0.0073 0.0045 0.0045 705,420 -0.00(-32.33%)
Aug 04, 2017 0.0072 0.0072 0.0066 0.0066 20,690 -0.00(-7.64%)
Aug 03, 2017 0.0070 0.0072 0.0062 0.0072 859,170 -0.00(-1.37%)
Aug 02, 2017 0.0074 0.0074 0.0065 0.0073 161,530 -0.00(-2.67%)
Aug 01, 2017 0.0076 0.0076 0.0065 0.0075 219,494 +0.00(+0.13%)
Jul 31, 2017 0.0060 0.0078 0.0060 0.0075 454,519 +0.00(+7.00%)
Jul 28, 2017 0.0070 0.0080 0.0070 0.0070 51,006 -0.00(-13.58%)
Jul 27, 2017 0.0060 0.0088 0.0057 0.0081 1,217,662 +0.00(+24.79%)
Jul 26, 2017 0.0066 0.0066 0.0065 0.0065 112,000 -0.00(-0.14%)
Jul 25, 2017 0.0063 0.0066 0.0058 0.0065 713,895 +0.00(+3.17%)
Jul 24, 2017 0.0053 0.0063 0.0062 0.0063 573,008 +0.00(+1.61%)
Jul 21, 2017 0.0065 0.0065 0.0054 0.0062 1,286,196 -0.00(-4.62%)
Jul 20, 2017 0.0065 0.0065 0.0036 0.0065 2,095,695 +0.00(+0.00%)
Jul 19, 2017 0.0054 0.0070 0.0054 0.0065 1,000,916 -0.00(-4.41%)
Jul 18, 2017 0.0068 0.0075 0.0062 0.0068 452,233 -0.00(-1.45%)
Jul 17, 2017 0.0068 0.0071 0.0067 0.0069 516,629 -0.00(-1.43%)
Jul 14, 2017 0.0067 0.0074 0.0067 0.0070 350,403 -0.00(-1.41%)
Jul 13, 2017 0.0073 0.0073 0.0065 0.0071 373,051 +0.00(+1.43%)
Jul 12, 2017 0.0073 0.0073 0.0066 0.0070 376,467 -0.00(-5.41%)
Jul 11, 2017 0.0067 0.0074 0.0063 0.0074 919,371 +0.00(+12.12%)
Jul 10, 2017 0.0077 0.0077 0.0066 0.0066 403,275 -0.00(-10.76%)
Jul 07, 2017 0.0067 0.0074 0.0067 0.0074 267,317 -0.00(-1.39%)
Jul 06, 2017 0.0068 0.0075 0.0065 0.0075 866,258 +0.00(+10.29%)
Jul 05, 2017 0.0078 0.0078 0.0068 0.0068 271,104 -0.00(-5.56%)
Jul 03, 2017 0.0079 0.0079 0.0068 0.0072 77,211 +0.00(+2.86%)
Jun 30, 2017 0.0078 0.0078 0.0066 0.0070 772,625 -0.00(-10.26%)
Jun 29, 2017 0.0078 0.0078 0.0071 0.0078 156,337 +0.00(+0.00%)
Jun 28, 2017 0.0073 0.0079 0.0071 0.0078 337,905 +0.00(+9.86%)
Jun 27, 2017 0.0079 0.0080 0.0062 0.0071 1,300,798 -0.00(-8.97%)
Jun 26, 2017 0.0086 0.0089 0.0076 0.0078 3,088,954 -0.00(-13.33%)
Jun 23, 2017 0.0099 0.0099 0.0080 0.0090 871,093 -0.00(-5.26%)
Jun 22, 2017 0.0088 0.0095 0.0076 0.0095 860,500 +0.00(+6.74%)
Jun 21, 2017 0.0072 0.0095 0.0070 0.0089 1,832,535 +0.00(+4.71%)
Jun 20, 2017 0.0077 0.0085 0.0070 0.0085 1,712,800 +0.00(+6.25%)
Jun 19, 2017 0.0082 0.0089 0.0071 0.0080 1,346,604 -0.00(-2.44%)
Jun 16, 2017 0.0080 0.0084 0.0080 0.0082 1,777,154 +0.00(+2.50%)
Jun 15, 2017 0.0103 0.0103 0.0068 0.0080 6,030,673 -0.00(-23.81%)
Jun 14, 2017 0.0080 0.0115 0.0075 0.0105 6,315,833 +0.00(+47.06%)
Jun 13, 2017 0.0077 0.0085 0.0065 0.0071 1,832,003 -0.00(-7.27%)
Jun 12, 2017 0.0085 0.0085 0.0065 0.0077 2,943,977 -0.00(-9.41%)
Jun 09, 2017 0.0070 0.0085 0.0070 0.0085 268,100 +0.00(+18.06%)
Jun 08, 2017 0.0088 0.0088 0.0070 0.0072 1,248,278 -0.00(-16.28%)
Jun 07, 2017 0.0080 0.0089 0.0066 0.0086 823,650 +0.00(+7.50%)
Jun 06, 2017 0.0060 0.0080 0.0060 0.0080 1,634,443 +0.00(+11.11%)
Jun 05, 2017 0.0060 0.0090 0.0060 0.0072 1,360,022 -0.00(-7.69%)
Jun 02, 2017 0.0080 0.0080 0.0069 0.0078 1,193,534 -0.00(-3.63%)
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.