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 (%)
Jun 30, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jun 29, 2021 0.3100 0.3100 0.3100 0.3100 10,394 -0.01(-3.13%)
Jun 28, 2021 0.3150 0.3200 0.3050 0.3200 216,280 +0.03(+8.47%)
Jun 25, 2021 0.2950 0.2950 0.2950 0.2950 1,000 +0.00(+0.00%)
Jun 24, 2021 0.3000 0.3050 0.2950 0.2950 5,966 -0.01(-3.28%)
Jun 23, 2021 0.3150 0.3150 0.3050 0.3050 12,500 +0.01(+1.67%)
Jun 22, 2021 0.2950 0.3050 0.2850 0.3000 15,000 +0.02(+7.14%)
Jun 21, 2021 0.2850 0.2900 0.2800 0.2800 9,500 -0.00(-1.75%)
Jun 17, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jun 16, 2021 0.2800 0.2900 0.2800 0.2800 86,884 -0.03(-9.68%)
Jun 15, 2021 0.3200 0.3200 0.3100 0.3100 29,700 -0.01(-3.13%)
Jun 14, 2021 0.3200 0.3300 0.2900 0.3200 73,097 +0.00(+0.00%)
Jun 11, 2021 0.2900 0.3200 0.2850 0.3200 30,680 +0.03(+10.34%)
Jun 10, 2021 0.2850 0.2900 0.2850 0.2900 8,000 -0.01(-3.33%)
Jun 09, 2021 0.3050 0.3050 0.2950 0.3000 21,841 -0.01(-3.23%)
Jun 07, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 04, 2021 0.3100 0.3100 0.3100 0.3100 21,350 +0.01(+3.33%)
Jun 03, 2021 0.3150 0.3150 0.3000 0.3000 11,100 +0.00(+0.00%)
Jun 02, 2021 0.3000 0.3000 0.3000 0.3000 9,200 +0.02(+7.14%)
Jun 01, 2021 0.2950 0.2950 0.2750 0.2800 73,707 -0.02(-8.20%)
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%)
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.