Historical Data for Cgrowth Capital Inc (CGRA)

$ 0.004   -0.0007 (-14.89%) Volume: 2.4m 3:35 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 0.004 0.0054 0.0033 0.004 2.4m -0.0007 -14.89% 0.004 8.74k 48
01/16/20 0.004 0.0049 0.0038 0.0047 1.38m 0.000976 26.21% 0.0047 6.05k 31
01/15/20 0.00395 0.0045 0.003724 0.003724 113.67k 0.000224 6.40% 0.003724 474.21 9
01/14/20 0.0032 0.0064 0.0028 0.0035 1.52m -0.0005 -12.50% 0.0035 6.49k 36
01/13/20 0.0039 0.0045 0.0032 0.004 1.48m 0.00006 1.52% 0.004 5.24k 32
01/10/20 0.0045 0.0047 0.00394 0.00394 190.7k -0.00061 -13.41% 0.00394 875.50 9
01/09/20 0.0032 0.00465 0.0032 0.00455 944.03k 0.00055 13.75% 0.00455 3.97k 15
01/08/20 0.0032 0.0048 0.0032 0.004 367.58k -0.0005 -11.11% 0.004 1.54k 15
01/07/20 0.00432 0.005275 0.0033 0.0045 590.24k 0.00 0.00% 0.0045 2.47k 14
01/06/20 0.0039 0.00499 0.0035 0.0045 1.32m 0.0006 15.38% 0.0045 5.66k 24
01/03/20 0.0036 0.0044 0.0031 0.0039 2.44m -0.0005 -11.36% 0.0039 8.32k 61
01/02/20 0.0037 0.0044 0.0037 0.0044 1.55m 0.0013 41.94% 0.0044 6.18k 20
12/31/19 0.0034 0.0038 0.003 0.0031 2.94m -0.0003 -8.82% 0.0031 9.64k 83
12/30/19 0.0046 0.0058 0.003 0.0034 11.34m -0.0016 -32.00% 0.0034 38.57k 212
12/27/19 0.0062 0.0062 0.0045 0.005 1.26m -0.0003 -5.66% 0.005 6.16k 26
12/26/19 0.0047 0.0053 0.0047 0.0053 10.1k -0.0005 -8.62% 0.0053 53.47 2
12/24/19 0.0058 0.0058 0.005745 0.0058 128.22k -0.0006 -9.38% 0.0058 743.30 4
12/23/19 0.00585 0.0065 0.0053 0.0064 246k 0.0014 28.00% 0.0064 1.38k 12
12/20/19 0.0056 0.006 0.005 0.005 355.01k -0.0007 -12.28% 0.005 1.95k 16
12/19/19 0.0058 0.0064 0.005 0.0057 727.49k -0.000685 -10.73% 0.0057 3.98k 37
12/18/19 0.0055 0.0065 0.0055 0.006385 257.91k -0.000115 -1.77% 0.006385 1.52k 12