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 30, 2015 0.0410 0.0415 0.0400 0.0400 154,515 -0.00(-2.44%)
Oct 29, 2015 0.0450 0.0450 0.0410 0.0410 165,257 -0.01(-12.58%)
Oct 28, 2015 0.0439 0.0469 0.0411 0.0469 169,870 +0.00(+7.82%)
Oct 27, 2015 0.0450 0.0480 0.0420 0.0435 153,765 -0.00(-9.38%)
Oct 26, 2015 0.0420 0.0480 0.0420 0.0480 161,200 +0.00(+2.13%)
Oct 23, 2015 0.0489 0.0490 0.0423 0.0470 143,183 -0.00(-2.08%)
Oct 22, 2015 0.0470 0.0486 0.0450 0.0480 106,835 -0.00(-4.00%)
Oct 21, 2015 0.0440 0.0500 0.0440 0.0500 127,204 +0.01(+11.11%)
Oct 20, 2015 0.0479 0.0479 0.0430 0.0450 137,910 -0.00(-8.16%)
Oct 19, 2015 0.0421 0.0549 0.0420 0.0490 243,525 +0.00(+2.08%)
Oct 16, 2015 0.0530 0.0530 0.0400 0.0480 504,095 -0.01(-12.89%)
Oct 15, 2015 0.0569 0.0600 0.0550 0.0551 91,000 -0.00(-3.16%)
Oct 14, 2015 0.0570 0.0583 0.0526 0.0569 143,615 -0.00(-5.17%)
Oct 13, 2015 0.0525 0.0600 0.0525 0.0600 446,381 +0.01(+14.07%)
Oct 12, 2015 0.0563 0.0600 0.0526 0.0526 23,900 +0.00(+3.14%)
Oct 09, 2015 0.0401 0.0600 0.0401 0.0510 152,471 +0.00(+2.00%)
Oct 08, 2015 0.0500 0.0695 0.0500 0.0500 113,084 +0.00(+0.00%)
Oct 07, 2015 0.0501 0.0670 0.0500 0.0500 300,756 -0.00(-5.66%)
Oct 06, 2015 0.0585 0.0700 0.0501 0.0530 491,035 -0.02(-29.33%)
Oct 05, 2015 0.0601 0.0850 0.0601 0.0750 75,182 -0.01(-10.71%)
Oct 02, 2015 0.0889 0.0889 0.0770 0.0840 115,982 -0.00(-4.44%)
Oct 01, 2015 0.0751 0.0897 0.0751 0.0879 132,990 +0.01(+6.80%)
Sep 30, 2015 0.0947 0.0947 0.0823 0.0823 67,276 -0.01(-6.48%)
Sep 29, 2015 0.0851 0.0950 0.0822 0.0880 20,500 +0.00(+4.76%)
Sep 28, 2015 0.1095 0.1100 0.0840 0.0840 284,294 -0.02(-16.00%)
Sep 25, 2015 0.1049 0.1050 0.0970 0.1000 465,896 +0.00(+3.09%)
Sep 24, 2015 0.0911 0.1145 0.0911 0.0970 226,391 -0.00(-2.90%)
Sep 23, 2015 0.1150 0.1150 0.0831 0.0999 152,955 -0.01(-8.35%)
Sep 22, 2015 0.1350 0.1350 0.0850 0.1090 675,246 -0.01(-9.09%)
Sep 21, 2015 0.0840 0.1200 0.0840 0.1199 1,708,892 +0.04(+51.77%)
Sep 18, 2015 0.0640 0.0797 0.0600 0.0790 552,381 +0.02(+31.67%)
Sep 17, 2015 0.0487 0.0650 0.0450 0.0600 506,639 +0.02(+42.86%)
Sep 16, 2015 0.0411 0.0440 0.0411 0.0420 25,603 +0.00(+3.70%)
Sep 15, 2015 0.0435 0.0440 0.0405 0.0405 32,206 -0.00(-5.06%)
Sep 14, 2015 0.0440 0.0440 0.0309 0.0427 18,680 -0.00(-2.82%)
Sep 11, 2015 0.0420 0.0439 0.0201 0.0439 336,280 -0.00(-0.23%)
Sep 10, 2015 0.0453 0.0537 0.0440 0.0440 65,784 -0.00(-2.44%)
Sep 09, 2015 0.0460 0.0465 0.0451 0.0451 64,720 +0.00(+0.00%)
Sep 08, 2015 0.0401 0.0516 0.0401 0.0451 18,035 -0.01(-14.10%)
Sep 04, 2015 0.0525 0.0525 0.0525 0 +0.01(+12.42%)
Sep 03, 2015 0.0538 0.0538 0.0467 0.0467 77,334 -0.00(-2.81%)
Sep 02, 2015 0.0549 0.0549 0.0481 0.0481 1,157 -0.01(-12.48%)
Sep 01, 2015 0.0500 0.0570 0.0460 0.0549 329,687 -0.00(-2.66%)
Aug 31, 2015 0.0425 0.0566 0.0425 0.0564 39,600 +0.01(+21.29%)
Aug 28, 2015 0.0450 0.0465 0.0450 0.0465 3,800 +0.00(+3.33%)
Aug 27, 2015 0.0461 0.0461 0.0450 0.0450 80,050 -0.01(-16.67%)
Aug 26, 2015 0.0553 0.0570 0.0400 0.0540 17,494 -0.00(-5.26%)
Aug 25, 2015 0.0590 0.0590 0.0401 0.0570 72,410 +0.01(+28.09%)
Aug 24, 2015 0.0500 0.0500 0.0445 89,457 -0.01(-11.00%)
Aug 21, 2015 0.0450 0.0500 0.0450 0.0500 12,659 +0.00(+10.86%)
Aug 20, 2015 0.0426 0.0500 0.0426 0.0451 18,980 +0.00(+0.00%)
Aug 19, 2015 0.0590 0.0590 0.0451 0.0451 29,400 -0.00(-9.80%)
Aug 18, 2015 0.0500 0.0596 0.0500 0.0500 69,693 +0.00(+0.20%)
Aug 17, 2015 0.0450 0.0499 0.0450 0.0499 22,220 +0.00(+0.00%)
Aug 14, 2015 0.0498 0.0499 0.0493 0.0499 9,375 +0.00(+0.00%)
Aug 13, 2015 0.0451 0.0499 0.0451 0.0499 35,300 +0.00(+0.00%)
Aug 12, 2015 0.0476 0.0500 0.0451 0.0499 30,147 -0.00(-4.22%)
Aug 11, 2015 0.0540 0.0540 0.0520 0.0521 97,100 -0.00(-3.70%)
Aug 10, 2015 0.0527 0.0580 0.0527 0.0541 23,600 +0.00(+1.88%)
Aug 07, 2015 0.0527 0.0531 0.0527 0.0531 5,820 +0.00(+0.95%)
Aug 06, 2015 0.0580 0.0580 0.0526 0.0526 7,173 -0.00(-8.30%)
Aug 05, 2015 0.0463 0.0594 0.0463 0.0574 44,450 +0.00(+9.05%)
Aug 04, 2015 0.0525 0.0570 0.0525 0.0526 8,550 +0.00(+0.19%)
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.