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 )

0.0042 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 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, 2016 0.0124 0.0142 0.0115 0.0140 1,346,628 -0.00(-1.41%)
Sep 29, 2016 0.0138 0.0149 0.0123 0.0142 487,510 +0.00(+9.23%)
Sep 28, 2016 0.0140 0.0140 0.0123 0.0130 622,424 +0.00(+0.00%)
Sep 27, 2016 0.0146 0.0158 0.0115 0.0130 932,863 -0.00(-3.70%)
Sep 26, 2016 0.0147 0.0158 0.0132 0.0135 205,756 -0.00(-9.40%)
Sep 23, 2016 0.0144 0.0149 0.0116 0.0149 372,940 +0.00(+6.43%)
Sep 22, 2016 0.0149 0.0149 0.0114 0.0140 1,273,037 -0.00(-6.67%)
Sep 21, 2016 0.0150 0.0150 0.0140 0.0150 66,057 +0.00(+0.00%)
Sep 20, 2016 0.0147 0.0160 0.0132 0.0150 1,483,017 -0.00(-6.25%)
Sep 19, 2016 0.0145 0.0160 0.0135 0.0160 974,822 +0.00(+5.96%)
Sep 16, 2016 0.0149 0.0151 0.0133 0.0151 1,336,518 +0.00(+3.42%)
Sep 15, 2016 0.0151 0.0152 0.0140 0.0146 1,594,169 -0.00(-3.95%)
Sep 14, 2016 0.0160 0.0160 0.0141 0.0152 1,547,238 -0.00(-5.00%)
Sep 13, 2016 0.0155 0.0163 0.0150 0.0160 490,158 -0.00(-2.44%)
Sep 12, 2016 0.0189 0.0189 0.0150 0.0164 977,800 -0.00(-0.61%)
Sep 09, 2016 0.0170 0.0170 0.0154 0.0165 832,051 -0.00(-2.94%)
Sep 08, 2016 0.0170 0.0180 0.0160 0.0170 345,641 -0.00(-6.08%)
Sep 07, 2016 0.0180 0.0182 0.0166 0.0181 1,107,897 +0.00(+2.26%)
Sep 06, 2016 0.0170 0.0177 0.0164 0.0177 692,542 +0.00(+4.12%)
Sep 02, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.59%)
Sep 01, 2016 0.0170 0.0178 0.0155 0.0169 1,129,311 -0.00(-5.06%)
Aug 31, 2016 0.0190 0.0190 0.0160 0.0178 533,624 -0.00(-6.32%)
Aug 30, 2016 0.0175 0.0197 0.0160 0.0190 478,394 +0.00(+9.83%)
Aug 29, 2016 0.0167 0.0197 0.0150 0.0173 1,363,314 +0.00(+6.46%)
Aug 26, 2016 0.0185 0.0185 0.0146 0.0163 946,356 -0.00(-9.72%)
Aug 25, 2016 0.0190 0.0191 0.0165 0.0180 513,648 -0.00(-5.26%)
Aug 24, 2016 0.0200 0.0203 0.0165 0.0190 1,019,645 -0.00(-5.00%)
Aug 23, 2016 0.0202 0.0206 0.0165 0.0200 1,415,602 -0.00(-10.71%)
Aug 22, 2016 0.0228 0.0228 0.0197 0.0224 1,042,057 -0.00(-3.45%)
Aug 19, 2016 0.0247 0.0247 0.0200 0.0232 1,469,374 -0.00(-3.49%)
Aug 18, 2016 0.0204 0.0270 0.0200 0.0240 1,918,515 +0.00(+4.51%)
Aug 17, 2016 0.0229 0.0236 0.0208 0.0230 553,650 -0.00(-9.80%)
Aug 16, 2016 0.0280 0.0280 0.0220 0.0255 2,387,906 -0.00(-10.53%)
Aug 15, 2016 0.0269 0.0295 0.0165 0.0285 2,489,037 +0.00(+5.56%)
Aug 12, 2016 0.0270 0.0295 0.0240 0.0270 486,250 +0.00(+8.00%)
Aug 11, 2016 0.0270 0.0270 0.0248 0.0250 403,960 -0.00(-7.41%)
Aug 10, 2016 0.0240 0.0270 0.0235 0.0270 416,488 +0.00(+17.39%)
Aug 09, 2016 0.0250 0.0250 0.0211 0.0230 1,537,029 -0.00(-16.36%)
Aug 08, 2016 0.0260 0.0290 0.0210 0.0275 1,698,275 +0.00(+1.85%)
Aug 05, 2016 0.0295 0.0295 0.0262 0.0270 1,147,890 -0.00(-9.70%)
Aug 04, 2016 0.0300 0.0310 0.0260 0.0299 2,217,829 +0.00(+1.36%)
Aug 03, 2016 0.0290 0.0297 0.0226 0.0295 2,386,855 +0.00(+1.72%)
Aug 02, 2016 0.0320 0.0320 0.0242 0.0290 3,628,988 -0.00(-6.00%)
Aug 01, 2016 0.0240 0.0320 0.0235 0.0308 6,436,619 +0.01(+31.28%)
Jul 29, 2016 0.0220 0.0235 0.0200 0.0235 3,285,375 +0.00(+6.82%)
Jul 28, 2016 0.0229 0.0229 0.0189 0.0220 4,327,319 +0.00(+15.18%)
Jul 27, 2016 0.0195 0.0219 0.0185 0.0191 4,301,789 +0.00(+0.53%)
Jul 26, 2016 0.0185 0.0209 0.0180 0.0190 7,197,981 +0.00(+3.26%)
Jul 25, 2016 0.0175 0.0194 0.0161 0.0184 3,863,160 +0.00(+22.67%)
Jul 22, 2016 0.0148 0.0159 0.0142 0.0150 747,786 +0.00(+0.67%)
Jul 21, 2016 0.0148 0.0155 0.0140 0.0149 1,131,686 +0.00(+6.43%)
Jul 20, 2016 0.0154 0.0155 0.0135 0.0140 1,045,633 -0.00(-9.68%)
Jul 19, 2016 0.0170 0.0170 0.0131 0.0155 1,417,430 -0.00(-8.82%)
Jul 18, 2016 0.0173 0.0173 0.0157 0.0170 1,181,470 -0.00(-1.73%)
Jul 15, 2016 0.0164 0.0188 0.0156 0.0173 3,166,105 +0.00(+15.33%)
Jul 14, 2016 0.0168 0.0168 0.0145 0.0150 988,527 -0.00(-10.18%)
Jul 13, 2016 0.0150 0.0170 0.0145 0.0167 517,601 -0.00(-1.76%)
Jul 12, 2016 0.0170 0.0170 0.0141 0.0170 3,349,653 +0.00(+0.00%)
Jul 11, 2016 0.0178 0.0188 0.0148 0.0170 4,414,019 -0.00(-4.49%)
Jul 08, 2016 0.0176 0.0165 0.0178 3,967,480 +0.00(+1.14%)
Jul 07, 2016 0.0167 0.0179 0.0160 0.0176 1,599,650 +0.00(+32.33%)
Jul 05, 2016 0.0135 0.0145 0.0130 0.0133 1,078,783 -0.00(-1.48%)
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.