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

Crowdgather Inc (OP: CRWG )

0.0060 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 (%)
Dec 31, 2012 0.1200 0.1200 0.0950 0.1000 99,640 +0.00(+1.01%)
Dec 28, 2012 0.1000 0.1150 0.0960 0.0990 59,720 -0.02(-13.91%)
Dec 27, 2012 0.0900 0.1150 0.0900 0.1150 46,505 +0.03(+27.78%)
Dec 26, 2012 0.0900 0.1200 0.0900 0.0900 210,768 -0.01(-10.00%)
Dec 24, 2012 0.1000 0.1000 0.1000 0.1000 37,699 +0.00(+0.00%)
Dec 21, 2012 0.0903 0.1000 0.0900 0.1000 30,132 +0.00(+0.00%)
Dec 20, 2012 0.0900 0.1000 0.0900 0.1000 22,424 +0.00(+0.00%)
Dec 19, 2012 0.1200 0.1200 0.0812 0.1000 224,063 -0.02(-16.67%)
Dec 18, 2012 0.0845 0.1281 0.0710 0.1200 545,050 +0.04(+42.01%)
Dec 17, 2012 0.0800 0.0845 0.0800 0.0845 34,830 +0.00(+5.63%)
Dec 14, 2012 0.0850 0.0950 0.0800 0.0800 248,499 -0.01(-5.99%)
Dec 13, 2012 0.0900 0.0900 0.0850 0.0851 10,775 -0.00(-5.44%)
Dec 12, 2012 0.1050 0.1050 0.0850 0.0900 183,589 -0.01(-14.29%)
Dec 11, 2012 0.0900 0.1099 0.0900 0.1050 276,851 +0.01(+16.67%)
Dec 10, 2012 0.1050 0.1100 0.0900 0.0900 264,135 -0.01(-14.29%)
Dec 07, 2012 0.0995 0.1050 0.0950 0.1050 63,800 +0.01(+12.90%)
Dec 06, 2012 0.0925 0.0995 0.0901 0.0930 16,900 -0.00(-2.11%)
Dec 05, 2012 0.0995 0.0995 0.0925 0.0950 61,061 -0.00(-4.52%)
Dec 04, 2012 0.1000 0.1000 0.0901 0.0995 40,220 -0.00(-0.50%)
Nov 30, 2012 0.1150 0.1300 0.0910 0.1000 503,587 -0.02(-16.67%)
Nov 29, 2012 0.1210 0.1250 0.1101 0.1200 318,242 -0.01(-4.00%)
Nov 28, 2012 0.1210 0.1300 0.1210 0.1250 23,710 +0.00(+0.00%)
Nov 27, 2012 0.1210 0.1251 0.1210 0.1250 25,305 +0.00(+0.00%)
Nov 26, 2012 0.1250 0.1300 0.1250 0.1250 8,990 +0.00(+0.00%)
Nov 24, 2012 0.1210 0.1270 0.1210 0.1250 20,400 +0.00(+0.00%)
Nov 23, 2012 0.1210 0.1270 0.1210 0.1250 20,400 -0.01(-3.85%)
Nov 21, 2012 0.1300 0.1300 0.1250 0.1300 3,650 +0.00(+0.00%)
Nov 20, 2012 0.1210 0.1300 0.1210 0.1300 16,775 +0.01(+4.00%)
Nov 19, 2012 0.1400 0.1400 0.1250 0.1250 9,206 +0.00(+0.00%)
Nov 16, 2012 0.1300 0.1300 0.1250 0.1250 13,900 +0.00(+0.00%)
Nov 15, 2012 0.1210 0.1250 0.1210 0.1250 31,370 +0.00(+0.00%)
Nov 14, 2012 0.1210 0.1350 0.1210 0.1250 29,907 -0.01(-7.41%)
Nov 13, 2012 0.1250 0.1350 0.1250 0.1350 6,400 +0.01(+8.00%)
Nov 12, 2012 0.1210 0.1300 0.1210 0.1250 25,700 -0.01(-3.85%)
Nov 09, 2012 0.1210 0.1300 0.1210 0.1300 5,741 +0.01(+5.69%)
Nov 08, 2012 0.1300 0.1300 0.1230 0.1230 56,520 -0.01(-5.38%)
Nov 07, 2012 0.1250 0.1300 0.1250 0.1300 28,690 -0.01(-6.47%)
Nov 06, 2012 0.1300 0.1390 0.1300 0.1390 8,015 +0.01(+6.92%)
Nov 05, 2012 0.1250 0.1350 0.1250 0.1300 29,352 +0.00(+0.00%)
Nov 02, 2012 0.1251 0.1390 0.1250 0.1300 7,375 -0.01(-6.47%)
Nov 01, 2012 0.1251 0.1390 0.1251 0.1390 12,425 +0.01(+11.20%)
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%)
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.