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 (%)
Oct 31, 2012 0.1250 0.1390 0.1250 0.1250 9,650 -0.01(-10.07%)
Oct 26, 2012 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Oct 24, 2012 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Oct 23, 2012 0.1230 0.1390 0.1230 0.1390 22,942 +0.00(+2.96%)
Oct 19, 2012 0.1300 0.1350 0.1230 0.1350 59,850 +0.00(+0.00%)
Oct 18, 2012 0.1350 0.1350 0.1230 0.1350 2,163 +0.01(+3.85%)
Oct 17, 2012 0.1450 0.1450 0.1211 0.1300 34,218 +0.00(+0.00%)
Oct 16, 2012 0.1400 0.1400 0.1300 0.1300 52,763 -0.01(-7.14%)
Oct 15, 2012 0.1300 0.1400 0.1300 0.1400 53,800 +0.00(+0.00%)
Oct 12, 2012 0.1450 0.1450 0.1400 0.1400 7,894 +0.01(+7.69%)
Oct 11, 2012 0.1380 0.1400 0.1210 0.1300 149,475 -0.01(-5.80%)
Oct 10, 2012 0.1400 0.1400 0.1300 0.1380 8,899 -0.00(-1.43%)
Oct 09, 2012 0.1300 0.1400 0.1300 0.1400 11,905 +0.01(+7.69%)
Oct 08, 2012 0.1350 0.1500 0.1300 0.1300 47,987 -0.01(-10.34%)
Oct 06, 2012 0.1262 0.1500 0.1250 0.1450 83,274 +0.00(+0.00%)
Oct 05, 2012 0.1262 0.1500 0.1250 0.1450 83,274 -0.01(-3.33%)
Oct 04, 2012 0.1400 0.1500 0.1262 0.1500 117,600 +0.01(+7.14%)
Oct 03, 2012 0.1310 0.1400 0.1310 0.1400 44,300 +0.01(+6.06%)
Oct 02, 2012 0.1310 0.1450 0.1310 0.1320 64,979 -0.01(-5.71%)
Oct 01, 2012 0.1310 0.1500 0.1310 0.1400 11,364 -0.01(-6.67%)
Sep 28, 2012 0.1400 0.1500 0.1310 0.1500 15,237 +0.02(+14.50%)
Sep 27, 2012 0.1300 0.1400 0.1300 0.1310 51,580 -0.02(-12.67%)
Sep 26, 2012 0.1500 0.1500 0.1300 0.1500 33,908 +0.00(+0.07%)
Sep 25, 2012 0.1326 0.1499 0.1300 0.1499 124,220 +0.01(+7.07%)
Sep 24, 2012 0.1300 0.1500 0.1300 0.1400 9,055 +0.01(+10.85%)
Sep 21, 2012 0.1400 0.1500 0.1263 0.1263 141,967 -0.01(-9.79%)
Sep 20, 2012 0.1300 0.1450 0.1300 0.1400 176,113 -0.00(-3.45%)
Sep 19, 2012 0.1450 0.1450 0.1410 0.1450 113,290 +0.00(+3.57%)
Sep 18, 2012 0.1410 0.1450 0.1400 0.1400 229,594 -0.00(-0.71%)
Sep 17, 2012 0.1260 0.1550 0.1260 0.1410 305,101 -0.02(-11.88%)
Sep 14, 2012 0.1300 0.1600 0.1300 0.1600 18,805 +0.00(+0.00%)
Sep 13, 2012 0.1600 0.1600 0.1300 0.1600 129,095 +0.00(+0.00%)
Sep 12, 2012 0.1520 0.1800 0.1450 0.1600 125,020 -0.02(-11.11%)
Sep 11, 2012 0.1800 0.1800 0.1650 0.1800 159,430 -0.01(-5.26%)
Sep 10, 2012 0.2300 0.2300 0.1676 0.1900 59,879 +0.00(+0.53%)
Sep 07, 2012 0.1701 0.1950 0.1700 0.1890 66,520 +0.02(+11.11%)
Sep 06, 2012 0.1850 0.1850 0.1701 0.1701 22,386 -0.00(-2.80%)
Sep 05, 2012 0.1600 0.1900 0.1600 0.1750 17,095 -0.01(-2.78%)
Sep 04, 2012 0.1600 0.1850 0.1600 0.1800 30,450 -0.01(-5.26%)
Aug 31, 2012 0.1800 0.2250 0.1611 0.1900 86,366 +0.02(+11.76%)
Aug 30, 2012 0.1520 0.1880 0.1520 0.1700 112,325 +0.00(+0.00%)
Aug 29, 2012 0.1800 0.1800 0.1700 0.1700 9,640 -0.02(-10.05%)
Aug 27, 2012 0.1700 0.1890 0.1700 0.1890 950 +0.00(+2.16%)
Aug 24, 2012 0.2300 0.2300 0.1650 0.1850 34,470 +0.01(+8.82%)
Aug 23, 2012 0.1700 0.1800 0.1700 0.1700 95,294 -0.02(-10.53%)
Aug 22, 2012 0.1900 0.1900 0.1700 0.1900 15,650 +0.00(+0.00%)
Aug 21, 2012 0.1300 0.2200 0.1300 0.1900 63,782 -0.01(-2.56%)
Aug 20, 2012 0.1700 0.2200 0.1700 0.1950 26,820 -0.02(-11.36%)
Aug 17, 2012 0.1700 0.2250 0.1700 0.2200 10,092 -0.01(-2.22%)
Aug 16, 2012 0.1600 0.2250 0.1600 0.2250 105,574 +0.07(+45.16%)
Aug 15, 2012 0.1450 0.1550 0.1450 0.1550 68,983 +0.01(+6.90%)
Aug 14, 2012 0.1550 0.1600 0.1410 0.1450 39,822 -0.02(-9.38%)
Aug 13, 2012 0.1410 0.1600 0.1350 0.1600 20,225 +0.00(+0.00%)
Aug 11, 2012 0.1600 0.1600 0.1410 0.1600 71,735 +0.00(+0.00%)
Aug 10, 2012 0.1600 0.1600 0.1410 0.1600 71,735 +0.01(+6.67%)
Aug 09, 2012 0.1450 0.1700 0.1450 0.1500 55,019 -0.01(-6.25%)
Aug 08, 2012 0.1550 0.1800 0.1450 0.1600 20,632 -0.02(-13.51%)
Aug 07, 2012 0.1510 0.1850 0.1350 0.1850 103,698 +0.02(+15.62%)
Aug 06, 2012 0.1800 0.1800 0.1450 0.1600 43,610 -0.02(-11.11%)
Aug 03, 2012 0.1500 0.1800 0.1500 0.1800 3,500 +0.00(+0.00%)
Aug 02, 2012 0.1410 0.1800 0.1350 0.1800 32,950 -0.01(-2.70%)
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.