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 (%)
Sep 30, 2014 0.1198 0.1250 0.1109 0.1119 104,093 -0.01(-6.67%)
Sep 29, 2014 0.1120 0.1199 0.1099 0.1199 109,532 +0.00(+4.26%)
Sep 26, 2014 0.1175 0.1300 0.1120 0.1150 176,450 -0.01(-11.47%)
Sep 25, 2014 0.1200 0.1299 0.1101 0.1299 183,743 +0.01(+8.25%)
Sep 24, 2014 0.1220 0.1230 0.1050 0.1200 103,960 +0.01(+8.99%)
Sep 23, 2014 0.1200 0.1249 0.1022 0.1101 263,887 -0.00(-0.09%)
Sep 22, 2014 0.1231 0.1299 0.1102 0.1102 163,665 -0.01(-11.84%)
Sep 19, 2014 0.1301 0.1398 0.1250 0.1250 82,035 -0.00(-3.70%)
Sep 18, 2014 0.1400 0.1400 0.1222 0.1298 13,920 -0.01(-6.48%)
Sep 17, 2014 0.1330 0.1399 0.1240 0.1388 75,405 -0.00(-0.79%)
Sep 16, 2014 0.1400 0.1199 0.1399 145,555 +0.02(+16.58%)
Sep 15, 2014 0.1230 0.1325 0.1158 0.1200 125,944 -0.01(-10.71%)
Sep 12, 2014 0.1310 0.1398 0.1279 0.1344 133,500 +0.00(+2.60%)
Sep 11, 2014 0.1267 0.1350 0.1267 0.1310 110,080 +0.01(+6.50%)
Sep 10, 2014 0.1300 0.1399 0.1230 0.1230 156,700 -0.01(-7.17%)
Sep 09, 2014 0.1285 0.1350 0.1101 0.1325 221,575 +0.00(+0.38%)
Sep 08, 2014 0.1266 0.1350 0.1266 0.1320 148,266 -0.00(-1.49%)
Sep 05, 2014 0.1340 0.1349 0.1270 0.1340 133,600 +0.00(+1.52%)
Sep 04, 2014 0.1250 0.1320 0.1250 0.1320 228,340 +0.01(+5.60%)
Sep 03, 2014 0.1150 0.1280 0.1150 0.1250 211,265 +0.00(+1.21%)
Sep 02, 2014 0.1235 0.1151 0.1235 107,345 +0.01(+7.30%)
Aug 29, 2014 0.1151 0.1151 0.1151 0 +0.00(+4.45%)
Aug 28, 2014 0.1140 0.1240 0.1102 0.1102 47,100 -0.00(-0.09%)
Aug 27, 2014 0.1103 0.1134 0.1103 0.1103 33,138 +0.00(+0.00%)
Aug 26, 2014 0.1200 0.1100 0.1103 98,963 +0.00(+0.27%)
Aug 25, 2014 0.1150 0.1150 0.1089 0.1100 70,225 -0.01(-4.35%)
Aug 22, 2014 0.1150 0.1100 0.1150 55,200 +0.01(+4.55%)
Aug 21, 2014 0.1100 0.1020 0.1100 74,600 +0.00(+3.68%)
Aug 20, 2014 0.1075 0.1075 0.1036 0.1061 15,900 +0.00(+4.12%)
Aug 19, 2014 0.1100 0.1100 0.1001 0.1019 28,930 -0.01(-4.77%)
Aug 18, 2014 0.1073 0.1070 0.1070 12,600 +0.00(+0.00%)
Aug 15, 2014 0.1142 0.1142 0.1070 2,250 -0.01(-6.30%)
Aug 14, 2014 0.1070 0.1142 0.1070 0.1142 22,300 +0.01(+6.23%)
Aug 13, 2014 0.1105 0.1150 0.1075 0.1075 25,200 +0.01(+7.50%)
Aug 12, 2014 0.1249 0.1249 0.1000 0.1000 107,678 -0.02(-20.00%)
Aug 11, 2014 0.1250 0.1250 0.1109 0.1250 32,000 +0.01(+4.17%)
Aug 08, 2014 0.1119 0.1119 0.1119 0.1200 2,555 +0.01(+7.14%)
Aug 07, 2014 0.1130 0.1150 0.1119 0.1120 47,105 -0.01(-4.52%)
Aug 06, 2014 0.1173 0.1173 0.1173 0.1173 4,025 +0.00(+3.62%)
Aug 05, 2014 0.1132 0.1132 0.1132 0.1132 250 +0.00(+0.09%)
Aug 04, 2014 0.1200 0.1200 0.1101 0.1131 13,078 -0.01(-5.75%)
Aug 01, 2014 0.1150 0.1200 0.1150 0.1200 8,000 +0.00(+3.54%)
Jul 31, 2014 0.1249 0.1249 0.1148 0.1159 6,364 +0.00(+0.96%)
Jul 30, 2014 0.1186 0.1186 0.1148 0.1148 1,500 +0.00(+0.09%)
Jul 29, 2014 0.1147 0.1147 0.1147 0.1147 520 -0.01(-8.24%)
Jul 28, 2014 0.1119 0.1250 0.1119 0.1250 47,360 +0.00(+0.00%)
Jul 25, 2014 0.1200 0.1250 0.1200 0.1250 50,370 +0.00(+0.00%)
Jul 24, 2014 0.1300 0.1300 0.1250 0.1250 46,000 -0.01(-6.99%)
Jul 23, 2014 0.1450 0.1450 0.1214 0.1344 65,600 +0.01(+7.52%)
Jul 22, 2014 0.1201 0.1300 0.1201 0.1250 35,762 +0.00(+3.48%)
Jul 21, 2014 0.1260 0.1260 0.1200 0.1208 141,700 +0.00(+0.25%)
Jul 18, 2014 0.1250 0.1250 0.1200 0.1205 15,000 -0.00(-3.60%)
Jul 17, 2014 0.1063 0.1259 0.1063 0.1250 25,458 +0.01(+6.02%)
Jul 16, 2014 0.1173 0.1179 0.1173 0.1179 7,000 -0.00(-0.08%)
Jul 15, 2014 0.1260 0.1260 0.1173 0.1180 4,700 -0.01(-6.35%)
Jul 14, 2014 0.1129 0.1260 0.1115 0.1260 88,739 +0.00(+1.29%)
Jul 11, 2014 0.1260 0.1260 0.1120 0.1244 19,640 -0.00(-0.48%)
Jul 10, 2014 0.1149 0.1250 0.1149 0.1250 16,100 +0.01(+11.81%)
Jul 09, 2014 0.1200 0.1260 0.1115 0.1118 62,649 -0.01(-6.83%)
Jul 08, 2014 0.1199 0.1200 0.1129 0.1200 64,130 +0.00(+1.01%)
Jul 07, 2014 0.1098 0.1199 0.1098 0.1188 4,816 -0.00(-1.00%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 +0.01(+10.09%)
Jul 02, 2014 0.1135 0.1189 0.1090 0.1090 91,346 -0.01(-7.55%)
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.