Historical Data for Cgrowth Capital Inc (CGRA)

$ 0.0053   -0.0011 (-17.19%) Volume: 713.26k 3:30 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 0.0075 0.0075 0.0045 0.0053 713.26k -0.0011 -17.19% 0.0053 3.48k 25
08/22/19 0.0059 0.00645 0.00565 0.0064 115.09k 0.0004 6.67% 0.0064 709.04 11
08/21/19 0.006 0.0066 0.006 0.006 226.6k 0.00 0.00% 0.006 1.37k 11
08/20/19 0.0065 0.0065 0.0053 0.006 180.32k -0.00005 -0.83% 0.006 1.05k 11
08/19/19 0.007 0.007 0.0047 0.00605 347.39k 0.00095 18.63% 0.00605 2.23k 17
08/16/19 0.0065 0.0069 0.005 0.0051 657.29k -0.0003 -5.56% 0.0051 3.68k 13
08/15/19 0.0053 0.0069 0.005 0.0054 418.09k 0.0001 1.89% 0.0054 2.28k 12
08/14/19 0.007 0.007 0.0047 0.0053 257.52k -0.0015 -22.06% 0.0053 1.51k 10
08/13/19 0.007 0.0071 0.0068 0.0068 225.41k 0.00055 8.80% 0.0068 1.57k 15
08/12/19 0.0043 0.007 0.0043 0.00625 138.33k 0.00195 45.35% 0.00625 921.69 8
08/09/19 0.007 0.007 0.0043 0.0043 589.5k -0.0027 -38.57% 0.0043 2.92k 15
08/08/19 0.007 0.007 0.0056 0.007 409.3k 0.0018 34.62% 0.007 2.86k 6
08/07/19 0.0057 0.0057 0.0052 0.0052 343.42k -0.0005 -8.77% 0.0052 1.84k 10
08/06/19 0.0073 0.0073 0.0052 0.0057 167.86k 0.0007 14.00% 0.0057 915.67 5
08/05/19 0.007 0.007 0.00486 0.005 211k -0.001764 -26.08% 0.005 1.06k 5
08/02/19 0.0053 0.006764 0.0043 0.006764 1.54m 0.001064 18.67% 0.006764 7.43k 23
08/01/19 0.0057 0.0057 0.0057 0.0057 52.64k 0.00 0.00% 0.0057 300.03 2
07/31/19 0.005 0.007 0.005 0.0057 394.23k 0.0007 14.00% 0.0057 2.09k 11
07/30/19 0.0062 0.0069 0.00485 0.005 508.47k -0.00124 -19.87% 0.005 2.6k 24
07/29/19 0.0069 0.0069 0.00624 0.00624 17.54k -0.00076 -10.86% 0.00624 120.41 2
07/26/19 0.006 0.007 0.0051 0.007 498.52k 0.001 16.67% 0.007 3.07k 14
07/25/19 0.0057 0.006 0.005 0.006 342k -0.0004 -6.25% 0.006 1.9k 18