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 )

0.0200 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, 2019 0.2400 0.2400 0.2350 0.2350 33,900 +0.01(+4.44%)
Jan 30, 2019 0.2400 0.2400 0.2250 0.2250 66,037 -0.01(-2.17%)
Jan 29, 2019 0.2150 0.2300 0.2150 0.2300 47,400 +0.02(+6.98%)
Jan 28, 2019 0.2300 0.2300 0.2150 0.2150 92,956 -0.01(-2.27%)
Jan 25, 2019 0.2400 0.2400 0.2200 0.2200 13,950 -0.02(-10.20%)
Jan 24, 2019 0.2000 0.2450 0.2000 0.2450 95,496 +0.02(+11.36%)
Jan 23, 2019 0.2300 0.2400 0.2100 0.2200 194,314 -0.02(-8.33%)
Jan 22, 2019 0.2450 0.2450 0.2300 0.2400 130,150 +0.00(+0.00%)
Jan 21, 2019 0.2400 0.2450 0.2350 0.2400 49,727 -0.01(-4.00%)
Jan 18, 2019 0.2400 0.2500 0.2350 0.2500 97,645 +0.01(+4.17%)
Jan 17, 2019 0.2450 0.2450 0.2350 0.2400 136,888 +0.01(+6.67%)
Jan 16, 2019 0.2250 0.2450 0.2250 0.2250 199,800 +0.01(+2.27%)
Jan 15, 2019 0.2200 0.2250 0.2100 0.2200 178,755 +0.00(+0.00%)
Jan 14, 2019 0.2050 0.2200 0.2050 0.2200 36,600 -0.01(-2.22%)
Jan 11, 2019 0.1950 0.2250 0.1950 0.2250 108,000 +0.04(+18.42%)
Jan 10, 2019 0.1850 0.1900 0.1800 0.1900 13,342 +0.01(+2.70%)
Jan 09, 2019 0.2050 0.2050 0.1850 0.1850 40,000 -0.01(-5.13%)
Jan 08, 2019 0.2000 0.2000 0.1850 0.1950 141,265 -0.01(-2.50%)
Jan 07, 2019 0.2200 0.2200 0.1950 0.2000 81,525 -0.02(-11.11%)
Jan 04, 2019 0.2100 0.2300 0.2100 0.2250 91,300 -0.01(-2.17%)
Jan 03, 2019 0.2200 0.2300 0.2100 0.2300 47,600 +0.01(+4.55%)
Jan 02, 2019 0.2350 0.2400 0.2200 0.2200 119,100 -0.01(-4.35%)
Dec 31, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 28, 2018 0.2250 0.2300 0.2050 0.2200 160,454 -0.03(-12.00%)
Dec 27, 2018 0.2200 0.2500 0.2150 0.2500 178,466 +0.04(+16.28%)
Dec 24, 2018 0.2150 0.2150 0.2150 0 +0.03(+16.22%)
Dec 21, 2018 0.1800 0.2100 0.1800 0.1850 260,033 +0.01(+2.78%)
Dec 20, 2018 0.1800 0.1800 0.1700 0.1800 205,560 +0.00(+0.00%)
Dec 19, 2018 0.1650 0.1800 0.1650 0.1800 103,300 +0.02(+12.50%)
Dec 18, 2018 0.1750 0.1750 0.1500 0.1600 54,880 -0.01(-3.03%)
Dec 17, 2018 0.1650 0.1650 0.1650 0.1650 900 +0.02(+10.00%)
Dec 14, 2018 0.1550 0.1600 0.1500 0.1500 75,050 -0.01(-6.25%)
Dec 13, 2018 0.1700 0.1700 0.1550 0.1600 116,769 -0.01(-5.88%)
Dec 12, 2018 0.1450 0.1900 0.1450 0.1700 801,051 +0.03(+17.24%)
Dec 11, 2018 0.1400 0.1450 0.1300 0.1450 45,168 +0.00(+0.00%)
Dec 10, 2018 0.1300 0.1450 0.1300 0.1450 79,269 +0.01(+11.54%)
Dec 07, 2018 0.1300 0.1300 0.1250 0.1300 238,663 +0.00(+0.00%)
Dec 06, 2018 0.1150 0.1300 0.1150 0.1300 63,950 +0.01(+8.33%)
Dec 05, 2018 0.1350 0.1350 0.1200 0.1200 29,603 -0.02(-11.11%)
Dec 04, 2018 0.1400 0.1400 0.1150 0.1350 83,600 +0.01(+3.85%)
Dec 03, 2018 0.1350 0.1400 0.1300 0.1300 49,784 -0.01(-7.14%)
Nov 30, 2018 0.1400 0.1400 0.1350 0.1400 33,600 -0.00(-3.45%)
Nov 29, 2018 0.1400 0.1450 0.1400 0.1450 35,283 +0.00(+3.57%)
Nov 28, 2018 0.1500 0.1500 0.1400 0.1400 26,900 -0.01(-6.67%)
Nov 27, 2018 0.1400 0.1500 0.1400 0.1500 167,050 +0.01(+7.14%)
Nov 26, 2018 0.1500 0.1500 0.1400 0.1400 153,600 -0.01(-6.67%)
Nov 23, 2018 0.1450 0.1500 0.1450 0.1500 51,250 +0.01(+3.45%)
Nov 22, 2018 0.1500 0.1500 0.1450 0.1450 3,267 -0.01(-3.33%)
Nov 21, 2018 0.1450 0.1500 0.1400 0.1500 25,353 +0.01(+7.14%)
Nov 20, 2018 0.1500 0.1500 0.1400 0.1400 32,150 -0.01(-6.67%)
Nov 19, 2018 0.1500 0.1500 0.1400 0.1500 49,050 +0.01(+3.45%)
Nov 16, 2018 0.1500 0.1500 0.1400 0.1450 27,200 -0.01(-3.33%)
Nov 15, 2018 0.1450 0.1500 0.1400 0.1500 73,460 +0.01(+7.14%)
Nov 14, 2018 0.1550 0.1600 0.1400 0.1400 123,380 -0.01(-6.67%)
Nov 13, 2018 0.1600 0.1600 0.1500 0.1500 95,411 -0.02(-9.09%)
Nov 12, 2018 0.1600 0.1650 0.1600 0.1650 72,925 +0.00(+0.00%)
Nov 09, 2018 0.1600 0.1650 0.1550 0.1650 78,000 +0.01(+3.13%)
Nov 08, 2018 0.1550 0.1600 0.1500 0.1600 222,875 +0.00(+0.00%)
Nov 07, 2018 0.1650 0.1650 0.1600 0.1600 218,850 +0.00(+0.00%)
Nov 06, 2018 0.1600 0.1650 0.1600 0.1600 45,019 +0.00(+0.00%)
Nov 05, 2018 0.1650 0.1650 0.1600 0.1600 116,860 -0.01(-3.03%)
Nov 02, 2018 0.1700 0.1700 0.1600 0.1650 42,600 +0.01(+3.13%)
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.