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 (%)
Feb 28, 2019 0.2900 0.2900 0.2700 0.2800 173,890 -0.01(-3.45%)
Feb 27, 2019 0.2800 0.2900 0.2800 0.2900 299,532 +0.02(+9.43%)
Feb 26, 2019 0.2800 0.2950 0.2650 0.2650 469,055 -0.02(-5.36%)
Feb 25, 2019 0.2300 0.2900 0.2300 0.2800 876,622 +0.05(+21.74%)
Feb 22, 2019 0.2000 0.2300 0.1950 0.2300 233,938 +0.02(+9.52%)
Feb 21, 2019 0.1950 0.2100 0.1950 0.2100 196,500 +0.01(+7.69%)
Feb 20, 2019 0.2050 0.2050 0.1900 0.1950 166,243 -0.01(-2.50%)
Feb 19, 2019 0.2050 0.2100 0.2000 0.2000 64,029 -0.02(-9.09%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 14, 2019 0.2250 0.2250 0.2150 0.2150 84,768 -0.01(-2.27%)
Feb 13, 2019 0.2250 0.2250 0.2150 0.2200 11,662 +0.01(+4.76%)
Feb 12, 2019 0.2300 0.2300 0.2100 0.2100 81,491 -0.02(-10.64%)
Feb 11, 2019 0.2400 0.2400 0.2300 0.2350 32,057 +0.01(+6.82%)
Feb 08, 2019 0.2200 0.2300 0.2200 0.2200 54,000 +0.01(+2.33%)
Feb 07, 2019 0.2400 0.2400 0.2150 0.2150 73,100 -0.02(-6.52%)
Feb 06, 2019 0.2400 0.2400 0.2300 0.2300 26,180 -0.01(-4.17%)
Feb 05, 2019 0.2400 0.2400 0.2300 0.2400 138,107 -0.01(-2.04%)
Feb 04, 2019 0.2400 0.2450 0.2300 0.2450 222,295 +0.01(+4.26%)
Feb 01, 2019 0.2350 0.2350 0.2350 0.2350 20,999 +0.00(+0.00%)
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%)
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.