Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crowdgather Inc (OP: CRWG )

N/A UNCHANGED
Last Price Updated: 3:35 PM EDT, Oct 25, 2022 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 (%)
Jan 31, 2014 0.0720 0.0800 0.0601 0.0720 0 -0.00(-0.14%)
Jan 30, 2014 0.0710 0.0810 0.0710 0.0721 79,751 +0.00(+1.55%)
Jan 29, 2014 0.0700 0.0710 0.0700 0.0710 7,500 +0.00(+0.00%)
Jan 28, 2014 0.0600 0.0710 0.0600 0.0710 20,895 +0.00(+1.43%)
Jan 27, 2014 0.0650 0.0710 0.0650 0.0700 249,285 +0.00(+0.00%)
Jan 24, 2014 0.0700 0.0705 0.0700 0.0700 0 +0.01(+18.85%)
Jan 23, 2014 0.0552 0.0750 0.0552 0.0589 72,707 +0.00(+6.70%)
Jan 22, 2014 0.0552 0.0700 0.0552 0.0552 25,250 +0.00(+0.18%)
Jan 21, 2014 0.0700 0.0700 0.0551 0.0551 35,300 -0.01(-11.84%)
Jan 17, 2014 0.0625 0.0625 0.0625 0 +0.01(+10.82%)
Jan 16, 2014 0.0600 0.0600 0.0564 0.0564 3,000 -0.00(-6.00%)
Jan 15, 2014 0.0575 0.0600 0.0550 0.0600 64,090 +0.00(+4.35%)
Jan 14, 2014 0.0575 0.0575 0.0575 0.0575 28,010 -0.01(-11.54%)
Jan 13, 2014 0.0700 0.0700 0.0535 0.0650 62,250 -0.01(-7.14%)
Jan 10, 2014 0.0700 0.0700 0.0700 0.0700 10,500 +0.01(+7.69%)
Jan 08, 2014 0.0650 0.0650 0.0650 90 +0.01(+17.97%)
Jan 07, 2014 0.0550 0.0551 0.0550 0.0551 9,800 +0.00(+3.38%)
Jan 06, 2014 0.0615 0.0623 0.0533 0.0533 3,400 -0.01(-13.33%)
Jan 03, 2014 0.0726 0.0740 0.0598 0.0615 0 -0.01(-15.29%)
Jan 02, 2014 0.0726 0.0726 0.0726 0.0726 5,000 -0.00(-1.89%)
Dec 31, 2013 0.0740 0.0740 0.0740 0 +0.01(+12.29%)
Dec 30, 2013 0.0573 0.0659 0.0569 0.0659 193,075 +0.01(+15.41%)
Dec 27, 2013 0.0551 0.0571 0.0551 0.0571 0 -0.02(-22.73%)
Dec 26, 2013 0.0739 0.0739 0.0500 0.0739 62,677 +0.01(+23.17%)
Dec 24, 2013 0.0637 0.0739 0.0600 0.0600 11,600 -0.00(-5.81%)
Dec 23, 2013 0.0621 0.0750 0.0621 0.0637 31,476 -0.01(-15.07%)
Dec 20, 2013 0.0600 0.0770 0.0515 0.0750 107,924 +0.02(+49.70%)
Dec 19, 2013 0.0490 0.0501 0.0490 0.0501 10,001 -0.01(-16.50%)
Dec 18, 2013 0.0500 0.0690 0.0474 0.0600 77,350 +0.01(+20.00%)
Dec 17, 2013 0.0580 0.0600 0.0500 0.0500 154,815 -0.01(-13.94%)
Dec 16, 2013 0.0600 0.0690 0.0580 0.0581 70,002 -0.00(-3.17%)
Dec 13, 2013 0.0600 0.0699 0.0600 0.0600 0 -0.00(-1.32%)
Dec 12, 2013 0.0617 0.0617 0.0608 0.0608 18,000 +0.00(+0.00%)
Dec 11, 2013 0.0601 0.0700 0.0601 0.0608 38,524 -0.00(-0.16%)
Dec 10, 2013 0.0660 0.0700 0.0601 0.0609 38,520 -0.01(-13.00%)
Dec 09, 2013 0.0680 0.0700 0.0660 0.0700 12,319 +0.00(+0.00%)
Dec 06, 2013 0.0710 0.0710 0.0660 0.0700 78,244 -0.00(-1.41%)
Dec 05, 2013 0.0770 0.0770 0.0650 0.0710 239,550 -0.01(-7.79%)
Dec 04, 2013 0.0780 0.0850 0.0750 0.0770 64,517 -0.00(-1.28%)
Dec 03, 2013 0.0800 0.0800 0.0780 0.0780 9,873 +0.00(+0.00%)
Dec 02, 2013 0.0850 0.0850 0.0780 0.0780 18,295 -0.01(-8.24%)
Nov 29, 2013 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Nov 27, 2013 0.0781 0.0900 0.0781 0.0800 29,768 -0.01(-9.09%)
Nov 26, 2013 0.0895 0.0895 0.0880 0.0880 25,000 -0.00(-2.22%)
Nov 25, 2013 0.0900 0.0900 0.0791 0.0900 15,400 +0.01(+12.50%)
Nov 22, 2013 0.0773 0.0800 0.0773 0.0800 3,400 -0.01(-9.09%)
Nov 21, 2013 0.0800 0.0880 0.0800 0.0880 145,700 +0.01(+17.33%)
Nov 20, 2013 0.0731 0.0751 0.0731 0.0750 10,500 +0.00(+2.60%)
Nov 19, 2013 0.0801 0.0879 0.0731 0.0731 29,950 -0.01(-8.74%)
Nov 18, 2013 0.0801 0.0801 0.0730 0.0801 2,700 +0.01(+11.25%)
Nov 15, 2013 0.0701 0.0900 0.0701 0.0720 8,300 -0.01(-10.11%)
Nov 14, 2013 0.0762 0.0801 0.0762 0.0801 800 +0.00(+6.52%)
Nov 12, 2013 0.0751 0.0800 0.0751 0.0752 22,173 -0.00(-6.00%)
Nov 11, 2013 0.0930 0.0930 0.0800 0.0800 5,350 -0.01(-14.80%)
Nov 08, 2013 0.0701 0.0950 0.0701 0.0939 23,440 +0.02(+33.95%)
Nov 07, 2013 0.0940 0.0940 0.0701 0.0701 36,100 -0.01(-12.38%)
Nov 06, 2013 0.0800 0.0944 0.0800 0.0800 73,193 +0.00(+0.00%)
Nov 05, 2013 0.0944 0.0944 0.0800 0.0800 11,160 -0.01(-15.25%)
Nov 04, 2013 0.0851 0.0945 0.0800 0.0944 91,900 +0.00(+4.89%)
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.