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 (%)
Feb 28, 2018 0.0261 0.0350 0.0261 0.0271 89,458 -0.00(-2.20%)
Feb 27, 2018 0.0301 0.0325 0.0261 0.0277 63,500 -0.00(-7.63%)
Feb 26, 2018 0.0261 0.0374 0.0261 0.0300 245,328 -0.00(-7.41%)
Feb 23, 2018 0.0260 0.0325 0.0260 0.0324 145,076 +0.00(+8.00%)
Feb 22, 2018 0.0320 0.0320 0.0300 0.0300 63,510 +0.00(+8.30%)
Feb 21, 2018 0.0276 0.0277 0.0276 0.0277 5,038 +0.00(+6.13%)
Feb 20, 2018 0.0263 0.0400 0.0261 0.0261 49,152 +0.00(+0.38%)
Feb 16, 2018 0.0260 0.0260 0.0260 0 -0.00(-10.03%)
Feb 15, 2018 0.0333 0.0333 0.0284 0.0289 22,400 +0.00(+11.15%)
Feb 14, 2018 0.0290 0.0290 0.0242 0.0260 86,444 -0.00(-8.55%)
Feb 13, 2018 0.0240 0.0292 0.0240 0.0284 74,799 +0.00(+20.98%)
Feb 12, 2018 0.0232 0.0288 0.0232 0.0235 48,095 +0.00(+1.29%)
Feb 09, 2018 0.0243 0.0279 0.0231 0.0232 52,431 -0.00(-4.13%)
Feb 08, 2018 0.0290 0.0290 0.0242 0.0242 73,774 -0.00(-7.60%)
Feb 07, 2018 0.0230 0.0230 0.0230 0.0262 333,719 -0.00(-6.46%)
Feb 06, 2018 0.0340 0.0340 0.0200 0.0280 448,169 -0.00(-6.67%)
Feb 05, 2018 0.0212 0.0330 0.0212 0.0300 164,766 +0.00(+0.33%)
Feb 02, 2018 0.0250 0.0300 0.0230 0.0299 401,350 +0.00(+3.10%)
Feb 01, 2018 0.0260 0.0360 0.0260 0.0290 199,600 -0.00(-8.81%)
Jan 31, 2018 0.0260 0.0360 0.0260 0.0318 220,400 +0.00(+6.00%)
Jan 30, 2018 0.0368 0.0368 0.0260 0.0300 520,380 -0.01(-16.43%)
Jan 29, 2018 0.0260 0.0379 0.0260 0.0359 361,226 +0.00(+12.54%)
Jan 26, 2018 0.0260 0.0333 0.0260 0.0319 192,872 +0.00(+6.33%)
Jan 25, 2018 0.0300 0.0361 0.0282 0.0300 588,518 -0.00(-3.23%)
Jan 24, 2018 0.0300 0.0322 0.0280 0.0310 520,606 +0.00(+5.08%)
Jan 23, 2018 0.0340 0.0340 0.0260 0.0295 107,005 -0.00(-1.21%)
Jan 22, 2018 0.0178 0.0319 0.0178 0.0299 77,780 +0.01(+24.42%)
Jan 19, 2018 0.0267 0.0267 0.0240 0.0240 781,550 -0.00(-10.11%)
Jan 18, 2018 0.0300 0.0300 0.0263 0.0267 368,774 +0.00(+2.30%)
Jan 17, 2018 0.0320 0.0375 0.0261 0.0261 292,738 -0.00(-15.26%)
Jan 16, 2018 0.0400 0.0400 0.0300 0.0308 727,716 +0.00(+18.46%)
Jan 12, 2018 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Jan 11, 2018 0.0192 0.0400 0.0192 0.0300 525,528 +0.00(+0.00%)
Jan 10, 2018 0.0380 0.0390 0.0252 0.0300 545,015 +0.00(+0.00%)
Jan 09, 2018 0.0400 0.0590 0.0300 0.0300 1,023,297 -0.01(-25.00%)
Jan 08, 2018 0.0278 0.0489 0.0239 0.0400 1,992,031 +0.02(+99.00%)
Jan 05, 2018 0.0400 0.0400 0.0201 0.0201 2,159,226 -0.01(-39.09%)
Jan 04, 2018 0.0650 0.0750 0.0300 0.0330 3,080,132 -0.03(-45.00%)
Jan 03, 2018 0.0385 0.0650 0.0382 0.0600 3,009,461 +0.03(+86.63%)
Jan 02, 2018 0.0234 0.0400 0.0200 0.0321 1,449,800 +0.02(+94.85%)
Dec 29, 2017 0.0165 0.0165 0.0165 0 +0.01(+211.32%)
Dec 28, 2017 0.0048 0.0053 0.0046 0.0053 1,051,023 +0.00(+10.42%)
Dec 27, 2017 0.0045 0.0048 0.0045 0.0048 31,150 +0.00(+6.67%)
Dec 26, 2017 0.0045 0.0049 0.0045 0.0045 140,756 +0.00(+0.00%)
Dec 22, 2017 0.0050 0.0050 0.0043 0.0045 35,279 -0.00(-8.16%)
Dec 21, 2017 0.0042 0.0049 0.0040 0.0049 284,504 +0.00(+16.67%)
Dec 20, 2017 0.0051 0.0054 0.0040 0.0042 1,488,533 -0.00(-17.65%)
Dec 19, 2017 0.0051 0.0060 0.0051 0.0051 509,555 +0.00(+0.00%)
Dec 18, 2017 0.0051 0.0060 0.0051 0.0051 8,770 +0.00(+0.00%)
Dec 15, 2017 0.0051 0.0060 0.0051 0.0051 443,744 -0.00(-15.00%)
Dec 14, 2017 0.0055 0.0060 0.0050 0.0060 187,282 +0.00(+9.09%)
Dec 13, 2017 0.0055 0.0062 0.0055 0.0055 85,592 -0.00(-8.33%)
Dec 12, 2017 0.0055 0.0060 0.0055 0.0060 123,000 +0.00(+16.96%)
Dec 11, 2017 0.0051 0.0051 0.0041 0.0051 269,100 -0.00(-14.50%)
Dec 08, 2017 0.0040 0.0064 0.0040 0.0060 786,895 +0.00(+62.16%)
Dec 07, 2017 0.0042 0.0050 0.0037 0.0037 226,526 -0.00(-11.48%)
Dec 06, 2017 0.0044 0.0044 0.0041 0.0042 1,016,025 -0.00(-6.28%)
Dec 05, 2017 0.0041 0.0050 0.0041 0.0045 27,431 -0.00(-10.80%)
Dec 04, 2017 0.0050 0.0050 0.0042 0.0050 102,200 +0.00(+0.00%)
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.