Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co2 Gro Inc (TSV: GROW )

N/A UNCHANGED
Last Price Updated: 2:32 PM EDT, May 7, 2024 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 (%)
Jan 31, 2024 0.0700 0.0750 0.0700 0.0750 68,000 +0.00(+7.14%)
Jan 26, 2024 0.0700 2 +0.00(+0.00%)
Jan 25, 2024 0.0700 0.0700 0.0700 0.0700 62,000 +0.00(+0.00%)
Jan 24, 2024 0.0700 0.0700 0.0700 0.0700 70,000 -0.00(-6.67%)
Jan 22, 2024 0.0750 0 +0.00(+0.00%)
Jan 19, 2024 0.0750 0.0800 0.0750 0.0750 66,500 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0750 0.0750 0.0750 4,900 +0.00(+0.00%)
Jan 17, 2024 0.0700 0.0750 0.0650 0.0750 18,200 +0.00(+7.14%)
Jan 16, 2024 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jan 15, 2024 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jan 10, 2024 0.0700 900 -0.00(-6.67%)
Jan 08, 2024 0.0750 0 +0.01(+15.38%)
Jan 05, 2024 0.0750 0.0750 0.0650 0.0650 32,000 +0.00(+0.00%)
Jan 04, 2024 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-7.14%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Jan 02, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Dec 29, 2023 0.0700 0 +0.00(+0.00%)
Dec 27, 2023 0.0700 0 -0.00(-6.67%)
Dec 22, 2023 0.0750 0 -0.01(-6.25%)
Dec 19, 2023 0.0800 0 +0.01(+6.67%)
Dec 14, 2023 0.0750 47 +0.00(+0.00%)
Dec 13, 2023 0.0750 0.0750 0.0750 0.0750 19,250 -0.03(-25.00%)
Dec 11, 2023 0.1000 0 +0.03(+33.33%)
Dec 07, 2023 0.0750 500 +0.00(+7.14%)
Dec 06, 2023 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+7.69%)
Dec 04, 2023 0.0650 0 -0.01(-7.14%)
Dec 01, 2023 0.0700 0.0700 0.0700 0.0700 6,300 +0.00(+0.00%)
Nov 30, 2023 0.0700 0.0700 0.0700 0.0700 2,615 +0.00(+0.00%)
Nov 29, 2023 0.0800 0.0800 0.0700 0.0700 7,005 -0.01(-12.50%)
Nov 24, 2023 0.0800 0 +0.00(+0.00%)
Nov 20, 2023 0.0800 0 +0.00(+0.00%)
Nov 15, 2023 0.0800 0 +0.00(+0.00%)
Nov 13, 2023 0.0800 0 +0.00(+0.00%)
Nov 10, 2023 0.0800 0.0800 0.0750 0.0800 26,000 +0.01(+6.67%)
Nov 08, 2023 0.0750 0 +0.00(+0.00%)
Nov 06, 2023 0.0750 0 +0.00(+0.00%)
Nov 03, 2023 0.0750 0.0750 0.0750 0.0750 5,202 +0.00(+7.14%)
Oct 31, 2023 0.0700 0 +0.01(+7.69%)
Oct 30, 2023 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Oct 27, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
Oct 23, 2023 0.0600 0 -0.01(-14.29%)
Oct 20, 2023 0.0650 0.0700 0.0600 0.0700 79,000 +0.00(+0.00%)
Oct 17, 2023 0.0700 0 -0.00(-6.67%)
Oct 16, 2023 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Oct 13, 2023 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Oct 12, 2023 0.0750 0.0750 0.0750 0.0750 24,000 +0.01(+15.38%)
Oct 11, 2023 0.0850 0.0850 0.0600 0.0650 115,315 -0.01(-18.75%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 02, 2023 0.0800 0 +0.00(+0.00%)
Sep 29, 2023 0.0850 0.0850 0.0800 0.0800 35,000 +0.01(+14.29%)
Sep 28, 2023 0.0900 0.0900 0.0700 0.0700 41,000 -0.02(-22.22%)
Sep 27, 2023 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Sep 26, 2023 0.1000 0.1000 0.0950 0.0950 40,400 -0.01(-5.00%)
Sep 25, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Sep 22, 2023 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Sep 21, 2023 0.1100 0.1100 0.1100 0.1100 4,651 +0.00(+0.00%)
Sep 20, 2023 0.1100 0.1100 0.1100 0.1100 22,524 +0.01(+4.76%)
Sep 19, 2023 0.1050 0.1050 0.1050 0.1050 2,500 -0.01(-4.55%)
Sep 18, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Sep 15, 2023 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Sep 14, 2023 0.0900 0.1100 0.0900 0.1050 73,500 -0.01(-4.55%)
Sep 13, 2023 0.1050 0.1100 0.1000 0.1100 27,000 +0.01(+10.00%)
Sep 12, 2023 0.0950 0.1000 0.0800 0.1000 84,764 -0.03(-23.08%)
Sep 11, 2023 0.0850 0.1300 0.0850 0.1300 35,600 +0.05(+62.50%)
Sep 08, 2023 0.0700 0.0800 0.0700 0.0800 140,160 +0.01(+14.29%)
Sep 07, 2023 0.0650 0.0700 0.0650 0.0700 145,100 +0.01(+7.69%)
Sep 05, 2023 0.0650 0 +0.01(+18.18%)
Sep 01, 2023 0.0550 0 -0.00(-8.33%)
Aug 31, 2023 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Aug 30, 2023 0.0600 0.0600 0.0600 0.0600 58,010 -0.01(-7.69%)
Aug 25, 2023 0.0650 20 +0.00(+0.00%)
Aug 23, 2023 0.0650 0 -0.01(-7.14%)
Aug 21, 2023 0.0700 0 +0.00(+0.00%)
Aug 18, 2023 0.0700 0.0700 0.0700 0.0700 3,300 +0.00(+0.00%)
Aug 17, 2023 0.0650 0.0750 0.0650 0.0700 27,000 -0.00(-6.67%)
Aug 16, 2023 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+0.00%)
Aug 15, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.38%)
Aug 14, 2023 0.0800 0.0800 0.0650 0.0650 42,000 -0.01(-18.75%)
Aug 11, 2023 0.0800 0.0800 0.0750 0.0800 67,600 -0.01(-5.88%)
Aug 10, 2023 0.0850 0.0850 0.0850 0.0850 1,002 -0.00(-5.56%)
Aug 09, 2023 0.0850 0.0900 0.0850 0.0900 20,000 +0.00(+5.88%)
Aug 08, 2023 0.0850 0.0850 0.0800 0.0850 25,132 +0.00(+0.00%)
Aug 04, 2023 0.0850 0 +0.00(+0.00%)
Aug 03, 2023 0.0850 0.0850 0.0850 0.0850 4,482 -0.00(-5.56%)
Aug 02, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 26, 2023 0.0900 0 +0.00(+5.88%)
Jul 25, 2023 0.0900 0.0900 0.0850 0.0850 10,000 -0.00(-5.56%)
Jul 20, 2023 0.0900 0 -0.01(-5.26%)
Jul 19, 2023 0.0950 0.0950 0.0950 0.0950 11,085 +0.00(+0.00%)
Jul 18, 2023 0.0950 0.0950 0.0950 0.0950 15,500 +0.00(+0.00%)
Jul 14, 2023 0.0950 0 +0.00(+0.00%)
Jul 13, 2023 0.0950 0.0950 0.0950 0.0950 18,000 -0.01(-9.52%)
Jul 11, 2023 0.1050 8 +0.00(+5.00%)
Jul 10, 2023 0.1000 0.1000 0.1000 0.1000 4,010 +0.00(+0.00%)
Jul 07, 2023 0.1000 0.1000 0.1000 0.1000 697 -0.00(-4.76%)
Jul 05, 2023 0.1050 0 +0.00(+0.00%)
Jul 04, 2023 0.0950 0.1050 0.0950 0.1050 5,840 +0.00(+0.00%)
Jun 30, 2023 0.1050 0 +0.00(+0.00%)
Jun 28, 2023 0.1050 0 +0.00(+0.00%)
Jun 27, 2023 0.1000 0.1050 0.1000 0.1050 115,500 +0.00(+5.00%)
Jun 23, 2023 0.1000 0 +0.01(+11.11%)
Jun 22, 2023 0.0900 0.0900 0.0900 0.0900 5,600 -0.01(-14.29%)
Jun 21, 2023 0.1000 0.1050 0.1000 0.1050 50,330 +0.00(+5.00%)
Jun 20, 2023 0.1000 0.1050 0.1000 0.1000 87,500 +0.00(+0.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 2,300 +0.00(+0.00%)
Jun 16, 2023 0.1000 0.1000 0.1000 0.1000 4,400 +0.00(+0.00%)
Jun 15, 2023 0.0900 0.1000 0.1000 21,000 +0.01(+11.11%)
Jun 14, 2023 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Jun 13, 2023 0.0950 0.1000 0.0950 0.1000 24,000 +0.01(+5.26%)
Jun 12, 2023 0.0900 0.0950 0.0900 0.0950 18,300 -0.01(-5.00%)
Jun 09, 2023 0.1000 0.1000 0.1000 0.1000 14,000 +0.01(+11.11%)
Jun 08, 2023 0.0800 0.0900 0.0800 0.0900 30,900 +0.00(+0.00%)
Jun 07, 2023 0.0900 0.0900 0.0900 0.0900 15,711 -0.01(-5.26%)
Jun 06, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jun 05, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jun 02, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jun 01, 2023 0.1000 0.1000 0.0850 0.0850 39,000 -0.00(-5.56%)
May 31, 2023 0.0950 0.0950 0.0900 0.0900 33,600 -0.01(-5.26%)
May 30, 2023 0.0900 0.0950 0.0850 0.0950 15,000 +0.01(+5.56%)
May 29, 2023 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
May 26, 2023 0.0900 0.0900 0.0900 0.0900 16,000 -0.01(-14.29%)
May 24, 2023 0.1050 0 +0.00(+0.00%)
May 23, 2023 0.1000 0.1050 0.1000 0.1050 15,533 +0.01(+10.53%)
May 19, 2023 0.0950 0 -0.01(-9.52%)
May 17, 2023 0.1050 0 +0.00(+5.00%)
May 16, 2023 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
May 15, 2023 0.0950 0.0950 0.0900 0.0900 48,500 -0.01(-10.00%)
May 11, 2023 0.1000 0 -0.01(-13.04%)
May 05, 2023 0.1150 0 +0.00(+0.00%)
May 04, 2023 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
May 02, 2023 0.1150 0 -0.01(-8.00%)
May 01, 2023 0.1200 0.1250 0.1200 0.1250 2,050 +0.01(+4.17%)
Apr 28, 2023 0.1200 0.1200 0.1200 0.1200 5,900 +0.00(+4.35%)
Apr 27, 2023 0.1050 0.1150 0.1050 0.1150 7,500 +0.01(+4.55%)
Apr 26, 2023 0.1200 0.1200 0.1100 0.1100 12,100 +0.00(+0.00%)
Apr 25, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Apr 24, 2023 0.1050 0.1100 0.1050 0.1100 12,187 -0.01(-8.33%)
Apr 21, 2023 0.1200 0.1200 0.1200 0.1200 2,203 +0.00(+0.00%)
Apr 19, 2023 0.1200 0 +0.00(+0.00%)
Apr 18, 2023 0.1300 0.1300 0.1200 0.1200 175,880 -0.04(-22.58%)
Apr 17, 2023 0.1500 0.1550 0.1350 0.1550 8,160 +0.01(+3.33%)
Apr 14, 2023 0.1500 0.1500 0.1500 0.1500 4,500 -0.01(-3.23%)
Apr 12, 2023 0.1550 14 +0.01(+10.71%)
Apr 10, 2023 0.1400 0 -0.01(-6.67%)
Apr 04, 2023 0.1500 0 +0.01(+7.14%)
Mar 31, 2023 0.1400 0 -0.01(-6.67%)
Mar 30, 2023 0.1400 0.1500 0.1200 0.1500 9,500 +0.00(+0.00%)
Mar 29, 2023 0.1350 0.1500 0.1350 0.1500 9,375 +0.01(+3.45%)
Mar 28, 2023 0.1500 0.1500 0.1350 0.1450 86,000 -0.01(-3.33%)
Mar 27, 2023 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
Mar 23, 2023 0.1600 350 +0.00(+0.00%)
Mar 22, 2023 0.1600 0.1600 0.1450 0.1600 14,100 -0.01(-5.88%)
Mar 21, 2023 0.1800 0.1800 0.1700 0.1700 9,500 -0.01(-8.11%)
Mar 20, 2023 0.1650 0.1850 0.1650 0.1850 18,181 +0.02(+15.62%)
Mar 14, 2023 0.1600 0 -0.02(-11.11%)
Mar 13, 2023 0.1600 0.1800 0.1600 0.1800 6,962 +0.00(+0.00%)
Mar 09, 2023 0.1800 0 +0.02(+12.50%)
Mar 08, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Mar 07, 2023 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Mar 06, 2023 0.1850 0.1850 0.1600 0.1700 2,525 -0.01(-5.56%)
Mar 03, 2023 0.1500 0.1900 0.1500 0.1800 70,200 +0.02(+12.50%)
Mar 02, 2023 0.1400 0.1600 0.1400 0.1600 15,500 +0.03(+23.08%)
Mar 01, 2023 0.1300 0.1300 0.1300 0.1300 1,661 -0.01(-7.14%)
Feb 28, 2023 0.1400 0.1400 0.1400 0.1400 43,541 +0.01(+7.69%)
Feb 27, 2023 0.1300 0.1300 0.1300 0.1300 5,230 +0.00(+0.00%)
Feb 24, 2023 0.1300 0.1300 0.1300 0.1300 650 -0.01(-3.70%)
Feb 22, 2023 0.1350 200 +0.01(+3.85%)
Feb 14, 2023 0.1300 0 -0.01(-7.14%)
Feb 10, 2023 0.1400 1 +0.00(+0.00%)
Feb 09, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+7.69%)
Feb 08, 2023 0.1300 0.1300 0.1300 0.1300 132,500 +0.00(+0.00%)
Feb 07, 2023 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
Feb 06, 2023 0.1400 0.1400 0.1300 0.1300 1,214 +0.00(+0.00%)
Feb 03, 2023 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Feb 02, 2023 0.1250 0.1350 0.1250 0.1350 45,500 +0.01(+3.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.