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 (%)
Sep 30, 2014 0.0128 0.0139 0.0107 0.0120 6,861,359 +0.00(+3.45%)
Sep 29, 2014 0.0126 0.0126 0.0110 0.0116 502,785 +0.00(+14.85%)
Sep 26, 2014 0.0116 0.0118 0.0101 0.0101 486,833 -0.00(-12.17%)
Sep 25, 2014 0.0115 0.0123 0.0115 0.0115 113,374 +0.00(+1.77%)
Sep 24, 2014 0.0102 0.0114 0.0102 0.0113 1,127,777 +0.00(+10.78%)
Sep 23, 2014 0.0119 0.0119 0.0102 0.0102 124,697 -0.00(-15.00%)
Sep 22, 2014 0.0112 0.0120 0.0110 0.0120 482,309 -0.00(-6.98%)
Sep 19, 2014 0.0124 0.0130 0.0112 0.0129 355,850 +0.00(+13.16%)
Sep 18, 2014 0.0111 0.0114 0.0111 0.0114 225,930 -0.00(-12.31%)
Sep 17, 2014 0.0123 0.0137 0.0111 0.0130 422,564 -0.00(-10.34%)
Sep 16, 2014 0.0118 0.0161 0.0106 0.0145 5,690,812 +0.00(+1.40%)
Sep 15, 2014 0.0220 0.0220 0.0111 0.0143 1,957,450 -0.01(-31.58%)
Sep 12, 2014 0.0203 0.0214 0.0189 0.0209 978,986 +0.00(+11.17%)
Sep 11, 2014 0.0220 0.0240 0.0183 0.0188 2,392,196 -0.00(-20.00%)
Sep 10, 2014 0.0170 0.0235 0.0170 0.0235 3,051,820 +0.01(+46.88%)
Sep 09, 2014 0.0169 0.0174 0.0144 0.0160 507,445 -0.00(-5.33%)
Sep 08, 2014 0.0129 0.0169 0.0127 0.0169 245,676 +0.00(+31.01%)
Sep 05, 2014 0.0127 0.0159 0.0127 0.0129 230,525 +0.00(+7.50%)
Sep 04, 2014 0.0110 0.0120 0.0101 0.0120 140,810 +0.00(+9.09%)
Sep 03, 2014 0.0120 0.0120 0.0110 0.0110 573,888 -0.00(-9.84%)
Sep 02, 2014 0.0118 0.0134 0.0118 0.0122 171,861 -0.00(-14.08%)
Aug 29, 2014 0.0142 0.0142 0.0142 0 +0.00(+1.43%)
Aug 28, 2014 0.0151 0.0151 0.0132 0.0140 543,443 -0.00(-9.09%)
Aug 27, 2014 0.0137 0.0154 0.0119 0.0154 1,138,795 +0.00(+14.07%)
Aug 26, 2014 0.0118 0.0139 0.0118 0.0135 618,269 +0.00(+13.45%)
Aug 25, 2014 0.0106 0.0119 0.0106 0.0119 122,592 -0.00(-0.83%)
Aug 21, 2014 0.0120 0.0120 0.0120 2 +0.00(+8.11%)
Aug 20, 2014 0.0111 0.0111 0.0111 0.0111 91,935 +0.00(+5.71%)
Aug 19, 2014 0.0110 0.0123 0.0105 0.0105 147,066 -0.00(-6.25%)
Aug 18, 2014 0.0118 0.0118 0.0112 0.0112 40,000 -0.00(-5.08%)
Aug 15, 2014 0.0116 0.0116 0.0116 0.0118 158,095 +0.00(+0.85%)
Aug 14, 2014 0.0129 0.0101 0.0117 727,584 +0.00(+15.84%)
Aug 13, 2014 0.0116 0.0116 0.0101 0.0101 169,268 -0.00(-19.20%)
Aug 12, 2014 0.0125 0.0115 0.0107 0.0125 109,300 +0.00(+8.70%)
Aug 11, 2014 0.0111 0.0128 0.0111 0.0115 442,032 -0.00(-4.17%)
Aug 08, 2014 0.0120 0.0120 0.0111 0.0120 326,377 -0.00(-1.64%)
Aug 07, 2014 0.0109 0.0122 0.0096 0.0122 389,501 +0.00(+11.93%)
Aug 06, 2014 0.0111 0.0129 0.0105 0.0109 401,151 +0.00(+9.00%)
Aug 05, 2014 0.0111 0.0111 0.0100 0.0100 114,558 -0.00(-9.91%)
Aug 04, 2014 0.0119 0.0119 0.0101 0.0111 319,225 -0.00(-8.26%)
Aug 01, 2014 0.0121 0.0130 0.0121 0.0121 60,000 -0.00(-7.63%)
Jul 31, 2014 0.0117 0.0134 0.0117 0.0131 111,156 -0.00(-5.07%)
Jul 30, 2014 0.0129 0.0139 0.0111 0.0138 624,840 -0.00(-4.17%)
Jul 29, 2014 0.0121 0.0146 0.0120 0.0144 428,024 +0.00(+22.03%)
Jul 28, 2014 0.0142 0.0148 0.0118 0.0118 338,334 -0.00(-20.81%)
Jul 25, 2014 0.0149 0.0149 0.0142 0.0149 40,000 +0.00(+0.00%)
Jul 24, 2014 0.0159 0.0159 0.0145 0.0149 145,500 +0.00(+6.43%)
Jul 23, 2014 0.0150 0.0150 0.0140 0.0140 264,000 -0.00(-11.95%)
Jul 22, 2014 0.0159 0.0159 0.0159 0.0159 66,000 +0.00(+6.00%)
Jul 21, 2014 0.0150 0.0150 0.0149 0.0150 127,387 -0.00(-5.06%)
Jul 18, 2014 0.0130 0.0158 0.0130 0.0158 333,396 +0.00(+19.70%)
Jul 17, 2014 0.0150 0.0150 0.0132 0.0132 132,000 -0.00(-5.71%)
Jul 16, 2014 0.0140 0.0140 0.0140 0.0140 28,500 +0.00(+0.00%)
Jul 15, 2014 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-1.41%)
Jul 14, 2014 0.0158 0.0158 0.0139 0.0142 144,634 +0.00(+2.90%)
Jul 11, 2014 0.0155 0.0155 0.0138 0.0138 45,000 -0.00(-13.21%)
Jul 10, 2014 0.0157 0.0159 0.0140 0.0159 255,138 -0.00(-0.62%)
Jul 09, 2014 0.0157 0.0160 0.0157 0.0160 29,101 -0.00(-13.98%)
Jul 08, 2014 0.0170 0.0197 0.0157 0.0186 281,956 +0.00(+2.76%)
Jul 07, 2014 0.0120 0.0181 0.0120 0.0181 94,500 +0.00(+19.87%)
Jul 03, 2014 0.0151 0.0151 0.0151 0 -0.00(-23.74%)
Jul 02, 2014 0.0190 0.0219 0.0171 0.0198 301,930 +0.00(+4.21%)
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.