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 (%)
May 31, 2021 0.3050 0.3050 0.3050 0.3050 2,500 +0.01(+1.67%)
May 28, 2021 0.2900 0.3000 0.2900 0.3000 10,600 +0.00(+0.00%)
May 27, 2021 0.3200 0.3200 0.2900 0.3000 7,670 -0.01(-3.23%)
May 26, 2021 0.2950 0.3100 0.2950 0.3100 22,000 -0.01(-3.13%)
May 25, 2021 0.3200 0.3200 0.3200 0.3200 4,500 +0.02(+6.67%)
May 21, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 20, 2021 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
May 19, 2021 0.3000 0.3000 0.2800 0.2800 44,000 -0.02(-6.67%)
May 18, 2021 0.2900 0.3000 0.2900 0.3000 3,460 +0.01(+3.45%)
May 17, 2021 0.2900 0.2900 0.2900 0.2900 2,575 +0.00(+0.00%)
May 14, 2021 0.2800 0.2900 0.2800 0.2900 14,000 +0.02(+7.41%)
May 13, 2021 0.2900 0.2900 0.2700 0.2700 85,900 -0.01(-5.26%)
May 12, 2021 0.3100 0.3100 0.2850 0.2850 36,750 -0.03(-9.52%)
May 11, 2021 0.3000 0.3150 0.2800 0.3150 43,000 +0.01(+1.61%)
May 10, 2021 0.3000 0.3100 0.2800 0.3100 58,000 +0.01(+3.33%)
May 07, 2021 0.3100 0.3250 0.3000 0.3000 174,500 -0.01(-3.23%)
May 06, 2021 0.3200 0.3200 0.3100 0.3100 19,500 -0.01(-1.59%)
May 05, 2021 0.3050 0.3150 0.3050 0.3150 34,350 +0.01(+1.61%)
May 04, 2021 0.3350 0.3350 0.3050 0.3100 29,050 -0.01(-1.59%)
May 03, 2021 0.3400 0.3400 0.3050 0.3150 50,000 -0.03(-8.70%)
Apr 30, 2021 0.3250 0.3450 0.3250 0.3450 59,853 +0.02(+7.81%)
Apr 29, 2021 0.3550 0.3550 0.3100 0.3200 69,500 +0.01(+3.23%)
Apr 28, 2021 0.3250 0.3400 0.3100 0.3100 13,400 -0.01(-3.13%)
Apr 27, 2021 0.3250 0.3250 0.3150 0.3200 44,499 +0.03(+8.47%)
Apr 26, 2021 0.3100 0.3200 0.2950 0.2950 77,100 -0.03(-7.81%)
Apr 23, 2021 0.3000 0.3200 0.3000 0.3200 22,720 +0.01(+1.59%)
Apr 22, 2021 0.3200 0.3200 0.2900 0.3150 66,225 +0.01(+1.61%)
Apr 21, 2021 0.3150 0.3150 0.3100 0.3100 13,500 +0.00(+0.00%)
Apr 20, 2021 0.3200 0.3300 0.3000 0.3100 68,609 -0.01(-1.59%)
Apr 19, 2021 0.3350 0.3500 0.3150 0.3150 145,161 -0.03(-7.35%)
Apr 16, 2021 0.3500 0.3700 0.3400 0.3400 29,750 +0.00(+0.00%)
Apr 15, 2021 0.3500 0.3500 0.3350 0.3400 49,000 -0.01(-2.86%)
Apr 14, 2021 0.3650 0.3650 0.3500 0.3500 20,885 +0.01(+1.45%)
Apr 13, 2021 0.3450 0.3500 0.3400 0.3450 14,500 -0.02(-4.17%)
Apr 12, 2021 0.3550 0.3600 0.3550 0.3600 21,100 +0.00(+0.00%)
Apr 09, 2021 0.3650 0.3700 0.3600 0.3600 40,900 +0.00(+0.00%)
Apr 08, 2021 0.3800 0.3800 0.3500 0.3600 26,321 -0.01(-2.70%)
Apr 07, 2021 0.3700 0.3700 0.3500 0.3700 49,299 +0.02(+5.71%)
Apr 06, 2021 0.3300 0.3700 0.3300 0.3500 113,300 +0.04(+12.90%)
Apr 05, 2021 0.3150 0.3150 0.3000 0.3100 54,097 -0.01(-3.13%)
Apr 01, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Mar 31, 2021 0.3200 0.3200 0.3150 0.3150 10,991 -0.01(-1.56%)
Mar 30, 2021 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Mar 29, 2021 0.3300 0.3300 0.3200 0.3200 24,750 +0.00(+0.00%)
Mar 26, 2021 0.2850 0.3200 0.2850 0.3200 29,900 +0.02(+4.92%)
Mar 25, 2021 0.3200 0.3300 0.2800 0.3050 81,571 -0.03(-7.58%)
Mar 24, 2021 0.3550 0.3550 0.3300 0.3300 51,875 -0.01(-2.94%)
Mar 23, 2021 0.3450 0.3450 0.3400 0.3400 33,000 -0.00(-1.45%)
Mar 22, 2021 0.3450 0.3500 0.3450 0.3450 15,497 +0.00(+0.00%)
Mar 19, 2021 0.3500 0.3550 0.3450 0.3450 34,950 +0.01(+4.55%)
Mar 18, 2021 0.3500 0.3500 0.3300 0.3300 54,562 -0.02(-7.04%)
Mar 17, 2021 0.3750 0.3750 0.3500 0.3550 9,500 +0.01(+1.43%)
Mar 16, 2021 0.3750 0.3800 0.3500 0.3500 49,257 +0.01(+1.45%)
Mar 15, 2021 0.3200 0.3450 0.3200 0.3450 43,172 +0.01(+2.99%)
Mar 12, 2021 0.3600 0.3600 0.3250 0.3350 22,794 +0.01(+1.52%)
Mar 11, 2021 0.3300 0.3500 0.3300 0.3300 61,665 +0.01(+3.13%)
Mar 10, 2021 0.3200 0.3300 0.3200 0.3200 14,725 +0.01(+1.59%)
Mar 09, 2021 0.3300 0.3300 0.3150 0.3150 25,120 -0.03(-7.35%)
Mar 08, 2021 0.3200 0.3400 0.3200 0.3400 33,000 +0.02(+6.25%)
Mar 05, 2021 0.3350 0.3400 0.3000 0.3200 130,797 -0.02(-5.88%)
Mar 04, 2021 0.3550 0.3550 0.3400 0.3400 40,260 -0.02(-5.56%)
Mar 03, 2021 0.3550 0.3900 0.3500 0.3600 47,295 +0.00(+0.00%)
Mar 02, 2021 0.3600 0.3600 0.3450 0.3600 33,913 +0.01(+2.86%)
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.