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, 2019 0.0040 0.0044 0.0040 0.0040 849,751 -0.00(-4.76%)
Sep 27, 2019 0.0044 0.0044 0.0042 0.0042 23,000 +0.00(+5.00%)
Sep 26, 2019 0.0045 0.0050 0.0040 0.0040 764,796 +0.00(+0.00%)
Sep 25, 2019 0.0041 0.0042 0.0033 0.0040 555,333 +0.00(+0.00%)
Sep 24, 2019 0.0048 0.0048 0.0032 0.0040 2,006,013 -0.00(-11.11%)
Sep 23, 2019 0.0045 0.0045 0.0045 0.0045 178,486 +0.00(+0.00%)
Sep 20, 2019 0.0054 0.0054 0.0045 0.0045 790,100 -0.00(-10.00%)
Sep 19, 2019 0.0045 0.0053 0.0041 0.0050 217,656 +0.00(+4.17%)
Sep 18, 2019 0.0044 0.0049 0.0041 0.0048 1,148,894 +0.00(+20.00%)
Sep 17, 2019 0.0048 0.0048 0.0040 0.0040 508,836 -0.00(-16.67%)
Sep 16, 2019 0.0040 0.0048 0.0040 0.0048 346,712 +0.00(+4.35%)
Sep 13, 2019 0.0042 0.0050 0.0032 0.0046 1,527,900 -0.00(-9.80%)
Sep 12, 2019 0.0035 0.0061 0.0035 0.0051 236,169 -0.00(-12.07%)
Sep 11, 2019 0.0049 0.0058 0.0049 0.0058 32,920 +0.00(+0.00%)
Sep 10, 2019 0.0058 0.0058 0.0044 0.0058 143,975 +0.00(+0.00%)
Sep 09, 2019 0.0058 0.0058 0.0052 0.0058 85,001 +0.00(+0.00%)
Sep 06, 2019 0.0058 0.0058 0.0057 0.0058 20,400 +0.00(+1.75%)
Sep 05, 2019 0.0041 0.0057 0.0041 0.0057 237,136 +0.00(+23.91%)
Sep 04, 2019 0.0059 0.0059 0.0045 0.0046 381,999 -0.00(-17.86%)
Sep 03, 2019 0.0057 0.0057 0.0051 0.0056 146,582 +0.00(+7.69%)
Aug 30, 2019 0.0050 0.0060 0.0032 0.0052 634,600 -0.00(-13.33%)
Aug 29, 2019 0.0056 0.0061 0.0056 0.0060 72,428 +0.00(+9.09%)
Aug 28, 2019 0.0052 0.0061 0.0050 0.0055 242,737 -0.00(-9.84%)
Aug 27, 2019 0.0051 0.0061 0.0051 0.0061 20,000 +0.00(+12.96%)
Aug 26, 2019 0.0059 0.0060 0.0050 0.0054 175,104 +0.00(+1.89%)
Aug 23, 2019 0.0075 0.0075 0.0045 0.0053 713,200 -0.00(-17.19%)
Aug 22, 2019 0.0059 0.0065 0.0057 0.0064 115,085 +0.00(+6.67%)
Aug 21, 2019 0.0060 0.0066 0.0060 0.0060 226,604 +0.00(+0.00%)
Aug 20, 2019 0.0065 0.0065 0.0053 0.0060 180,315 -0.00(-1.64%)
Aug 19, 2019 0.0070 0.0070 0.0047 0.0061 347,385 +0.00(+19.61%)
Aug 16, 2019 0.0065 0.0069 0.0050 0.0051 657,200 -0.00(-5.56%)
Aug 15, 2019 0.0053 0.0069 0.0050 0.0054 418,092 +0.00(+1.89%)
Aug 14, 2019 0.0070 0.0070 0.0047 0.0053 257,519 -0.00(-22.06%)
Aug 13, 2019 0.0070 0.0071 0.0068 0.0068 225,408 +0.00(+7.94%)
Aug 12, 2019 0.0043 0.0070 0.0043 0.0063 138,329 +0.00(+46.51%)
Aug 09, 2019 0.0070 0.0070 0.0043 0.0043 589,400 -0.00(-38.57%)
Aug 08, 2019 0.0070 0.0070 0.0056 0.0070 409,301 +0.00(+34.62%)
Aug 07, 2019 0.0057 0.0057 0.0052 0.0052 343,422 -0.00(-8.77%)
Aug 06, 2019 0.0073 0.0073 0.0052 0.0057 167,858 +0.00(+14.00%)
Aug 05, 2019 0.0070 0.0070 0.0049 0.0050 211,001 -0.00(-26.47%)
Aug 02, 2019 0.0053 0.0068 0.0043 0.0068 1,543,500 +0.00(+19.30%)
Aug 01, 2019 0.0057 0.0057 0.0057 0.0057 52,636 +0.00(+0.00%)
Jul 31, 2019 0.0050 0.0070 0.0050 0.0057 394,230 +0.00(+14.00%)
Jul 30, 2019 0.0062 0.0069 0.0049 0.0050 508,465 -0.00(-19.35%)
Jul 29, 2019 0.0069 0.0069 0.0062 0.0062 17,535 -0.00(-11.43%)
Jul 26, 2019 0.0060 0.0070 0.0051 0.0070 498,500 +0.00(+16.67%)
Jul 25, 2019 0.0057 0.0060 0.0050 0.0060 341,996 -0.00(-6.25%)
Jul 24, 2019 0.0053 0.0064 0.0053 0.0064 79,015 -0.00(-8.57%)
Jul 23, 2019 0.0067 0.0080 0.0067 0.0070 131,571 +0.00(+0.00%)
Jul 22, 2019 0.0055 0.0070 0.0043 0.0070 1,536,601 -0.00(-2.78%)
Jul 19, 2019 0.0069 0.0072 0.0069 0.0072 79,000 +0.00(+12.50%)
Jul 18, 2019 0.0061 0.0064 0.0058 0.0064 219,388 -0.00(-3.03%)
Jul 17, 2019 0.0059 0.0072 0.0059 0.0066 16,000 +0.00(+13.79%)
Jul 16, 2019 0.0070 0.0070 0.0055 0.0058 238,897 -0.00(-13.43%)
Jul 15, 2019 0.0058 0.0067 0.0055 0.0067 136,303 -0.00(-2.90%)
Jul 12, 2019 0.0080 0.0080 0.0069 0.0069 17,000 -0.00(-10.39%)
Jul 11, 2019 0.0058 0.0077 0.0058 0.0077 59,875 -0.00(-4.94%)
Jul 10, 2019 0.0078 0.0081 0.0056 0.0081 142,718 +0.00(+30.65%)
Jul 09, 2019 0.0073 0.0081 0.0061 0.0062 299,446 -0.00(-13.89%)
Jul 08, 2019 0.0072 0.0072 0.0055 0.0072 865,916 +0.00(+2.86%)
Jul 05, 2019 0.0072 0.0072 0.0070 0.0070 188,300 -0.00(-2.78%)
Jul 03, 2019 0.0070 0.0072 0.0055 0.0072 77,000 +0.00(+2.86%)
Jul 02, 2019 0.0074 0.0074 0.0070 0.0070 292,026 +0.00(+4.48%)
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.