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 (%)
Jun 28, 2013 0.0425 0.0425 0.0425 0.0425 4,500 -0.01(-11.46%)
Jun 26, 2013 0.0480 0.0480 0.0480 0.0480 800 -0.00(-1.03%)
Jun 25, 2013 0.0360 0.0485 0.0350 0.0485 97,924 +0.01(+38.57%)
Jun 24, 2013 0.0350 0.0485 0.0350 0.0350 23,243 -0.00(-12.50%)
Jun 21, 2013 0.0400 0.0400 0.0375 0.0400 55,190 -0.00(-6.98%)
Jun 20, 2013 0.0350 0.0430 0.0350 0.0430 38,406 +0.00(+7.50%)
Jun 19, 2013 0.0300 0.0490 0.0300 0.0400 81,700 -0.01(-20.00%)
Jun 18, 2013 0.0250 0.0500 0.0240 0.0500 495,624 +0.02(+93.80%)
Jun 17, 2013 0.0258 0.0300 0.0258 0.0258 36,400 -0.00(-14.00%)
Jun 14, 2013 0.0300 0.0300 0.0250 0.0300 25,859 +0.00(+0.00%)
Jun 13, 2013 0.0265 0.0335 0.0265 0.0300 161,088 +0.00(+13.21%)
Jun 12, 2013 0.0300 0.0300 0.0265 0.0265 33,966 -0.00(-11.67%)
Jun 11, 2013 0.0266 0.0300 0.0266 0.0300 31,985 +0.00(+0.00%)
Jun 10, 2013 0.0300 0.0300 0.0265 0.0300 79,063 +0.00(+0.00%)
Jun 07, 2013 0.0350 0.0350 0.0300 0.0300 312,313 -0.01(-14.29%)
Jun 06, 2013 0.0350 0.0350 0.0301 0.0350 129,729 +0.01(+16.67%)
Jun 05, 2013 0.0350 0.0350 0.0300 0.0300 236,100 +0.00(+5.26%)
Jun 04, 2013 0.0311 0.0350 0.0266 0.0285 161,700 -0.00(-8.06%)
Jun 03, 2013 0.0400 0.0400 0.0251 0.0310 151,416 -0.01(-20.31%)
May 31, 2013 0.0350 0.0396 0.0300 0.0389 25,400 +0.00(+11.14%)
May 30, 2013 0.0400 0.0400 0.0300 0.0350 374,290 -0.00(-12.50%)
May 29, 2013 0.0350 0.0400 0.0346 0.0400 36,500 +0.00(+0.00%)
May 28, 2013 0.0342 0.0400 0.0342 0.0400 75,500 -0.00(-0.99%)
May 24, 2013 0.0450 0.0450 0.0390 0.0404 19,599 +0.00(+3.59%)
May 23, 2013 0.0411 0.0411 0.0390 0.0390 8,000 -0.00(-11.36%)
May 22, 2013 0.0450 0.0450 0.0390 0.0440 293,400 +0.00(+10.00%)
May 21, 2013 0.0420 0.0450 0.0390 0.0400 132,800 +0.00(+0.00%)
May 20, 2013 0.0400 0.0450 0.0400 0.0400 81,925 +0.00(+0.00%)
May 17, 2013 0.0400 0.0400 0.0380 0.0400 41,000 +0.00(+0.00%)
May 16, 2013 0.0380 0.0400 0.0350 0.0400 132,275 +0.00(+14.29%)
May 15, 2013 0.0400 0.0430 0.0350 0.0350 92,250 -0.01(-25.53%)
May 13, 2013 0.0350 0.0470 0.0350 0.0470 7,049 +0.01(+17.50%)
May 10, 2013 0.0350 0.0400 0.0350 0.0400 93,053 +0.00(+0.00%)
May 09, 2013 0.0470 0.0470 0.0390 0.0400 331,197 -0.00(-6.98%)
May 08, 2013 0.0471 0.0472 0.0400 0.0430 270,295 -0.00(-4.44%)
May 07, 2013 0.0419 0.0480 0.0412 0.0450 215,452 +0.00(+7.14%)
May 06, 2013 0.0400 0.0500 0.0400 0.0420 13,599 +0.00(+0.00%)
May 03, 2013 0.0500 0.0500 0.0420 0.0420 154,350 -0.01(-16.00%)
May 02, 2013 0.0580 0.0580 0.0450 0.0500 23,100 +0.01(+21.36%)
May 01, 2013 0.0650 0.0650 0.0412 0.0412 35,700 +0.00(+0.49%)
Apr 30, 2013 0.0600 0.0600 0.0410 0.0410 15,250 -0.02(-31.67%)
Apr 29, 2013 0.0425 0.0790 0.0425 0.0600 382,448 +0.01(+26.32%)
Apr 26, 2013 0.0450 0.0500 0.0475 0.0475 91,400 -0.00(-5.00%)
Apr 25, 2013 0.0490 0.0500 0.0405 0.0500 311,650 +0.00(+0.00%)
Apr 24, 2013 0.0510 0.0550 0.0500 0.0500 160,600 +0.00(+0.00%)
Apr 23, 2013 0.0600 0.0670 0.0500 0.0500 182,800 -0.00(-9.09%)
Apr 22, 2013 0.0570 0.0600 0.0500 0.0550 151,279 -0.00(-3.51%)
Apr 19, 2013 0.0600 0.0600 0.0570 0.0570 55,300 +0.00(+0.00%)
Apr 18, 2013 0.0627 0.0671 0.0570 0.0570 19,400 -0.01(-18.57%)
Apr 17, 2013 0.0540 0.0700 0.0540 0.0700 119,410 +0.00(+0.00%)
Apr 16, 2013 0.0620 0.0700 0.0600 0.0700 8,000 +0.01(+7.69%)
Apr 15, 2013 0.0750 0.0780 0.0650 0.0650 30,000 -0.01(-7.14%)
Apr 12, 2013 0.0650 0.0700 0.0630 0.0700 14,224 +0.00(+6.06%)
Apr 11, 2013 0.0650 0.0660 0.0650 0.0660 4,000 -0.01(-12.00%)
Apr 10, 2013 0.0725 0.0800 0.0630 0.0750 62,348 -0.01(-6.25%)
Apr 09, 2013 0.0800 0.0800 0.0620 0.0800 26,370 +0.00(+0.00%)
Apr 08, 2013 0.0800 0.0800 0.0620 0.0800 74,910 +0.01(+6.67%)
Apr 05, 2013 0.0600 0.0750 0.0600 0.0750 14,925 +0.00(+2.04%)
Apr 04, 2013 0.0645 0.0735 0.0600 0.0735 9,625 +0.00(+6.52%)
Apr 03, 2013 0.0690 0.0690 0.0690 0.0690 12,000 +0.00(+0.00%)
Apr 02, 2013 0.0720 0.0750 0.0690 0.0690 23,700 +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.