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 07, 2024 0.0200 0 +0.01(+33.33%)
May 06, 2024 0.0150 0.0150 0.0150 0.0150 15,030 -0.01(-25.00%)
May 03, 2024 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
May 02, 2024 0.0200 0.0200 0.0200 0.0200 48,000 +0.00(+0.00%)
May 01, 2024 0.0150 0.0250 0.0100 0.0200 1,632,180 +0.01(+100.00%)
Apr 30, 2024 0.0200 0.0200 0.0100 0.0100 1,216,910 -0.00(-33.33%)
Apr 29, 2024 0.0250 0.0250 0.0150 0.0150 2,056,590 -0.01(-50.00%)
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 94,444 +0.00(+0.00%)
Apr 25, 2024 0.0350 0.0400 0.0300 0.0300 1,269,540 -0.01(-33.33%)
Apr 24, 2024 0.0450 0.0450 0.0450 0.0450 94,552 +0.00(+0.00%)
Apr 23, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 12,400 -0.00(-11.11%)
Apr 19, 2024 0.0450 0.0450 0.0400 0.0450 45,220 +0.00(+12.50%)
Apr 18, 2024 0.0450 0.0450 0.0400 0.0400 205,250 -0.01(-20.00%)
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 113,000 -0.00(-9.09%)
Apr 16, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Apr 15, 2024 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Apr 12, 2024 0.0500 0.0550 0.0500 0.0550 41,000 -0.00(-8.33%)
Apr 10, 2024 0.0600 0 +0.00(+9.09%)
Apr 09, 2024 0.0600 0.0600 0.0550 0.0550 27,000 +0.00(+0.00%)
Apr 08, 2024 0.0550 0.0550 0.0550 0.0550 18,400 +0.00(+0.00%)
Apr 05, 2024 0.0550 0.0550 0.0550 0.0550 8,444 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0600 0.0450 0.0550 259,000 -0.02(-26.67%)
Apr 03, 2024 0.0550 0.0750 0.0550 0.0750 53,000 +0.01(+25.00%)
Apr 02, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 01, 2024 0.0700 0.0700 0.0600 0.0600 7,100 +0.00(+0.00%)
Mar 28, 2024 0.0600 0 +0.01(+20.00%)
Mar 27, 2024 0.0400 0.0500 0.0400 0.0500 137,000 +0.01(+25.00%)
Mar 26, 2024 0.0350 0.0400 0.0350 0.0400 96,626 +0.00(+0.00%)
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 100,500 +0.00(+14.29%)
Mar 22, 2024 0.0350 0.0350 0.0350 0.0350 55,000 -0.00(-12.50%)
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 61,000 -0.00(-11.11%)
Mar 20, 2024 0.0400 0.0450 0.0400 0.0450 69,001 +0.00(+12.50%)
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Mar 18, 2024 0.0450 0.0450 0.0400 0.0400 70,000 +0.00(+0.00%)
Mar 15, 2024 0.0400 0.0450 0.0400 0.0400 43,000 -0.00(-11.11%)
Mar 14, 2024 0.0450 0.0500 0.0450 0.0450 111,000 +0.00(+0.00%)
Mar 13, 2024 0.0500 0.0500 0.0450 0.0450 53,000 +0.00(+0.00%)
Mar 12, 2024 0.0500 0.0500 0.0450 0.0450 41,954 -0.01(-18.18%)
Mar 11, 2024 0.0550 0.0550 0.0550 0.0550 35,100 +0.00(+10.00%)
Mar 08, 2024 0.0500 0.0550 0.0450 0.0500 56,000 +0.00(+0.00%)
Mar 07, 2024 0.0550 0.0550 0.0500 0.0500 44,000 -0.00(-9.09%)
Mar 06, 2024 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Mar 05, 2024 0.0600 0.0600 0.0500 0.0500 83,333 -0.01(-16.67%)
Mar 04, 2024 0.0650 0.0650 0.0600 0.0600 27,000 -0.01(-7.69%)
Mar 01, 2024 0.0650 0.0650 0.0650 0.0650 2,612 -0.01(-7.14%)
Feb 27, 2024 0.0700 0 +0.01(+16.67%)
Feb 26, 2024 0.0600 0.0600 0.0600 0.0600 5,500 -0.01(-7.69%)
Feb 23, 2024 0.0650 0.0650 0.0650 0.0650 16,098 +0.01(+8.33%)
Feb 21, 2024 0.0600 0 -0.01(-7.69%)
Feb 20, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Feb 16, 2024 0.0650 0 +0.00(+0.00%)
Feb 15, 2024 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Feb 14, 2024 0.0700 0.0700 0.0700 0.0700 40,000 +0.01(+7.69%)
Feb 13, 2024 0.0650 0.0650 0.0650 0.0650 38,630 +0.00(+0.00%)
Feb 12, 2024 0.0650 0.0700 0.0650 0.0650 17,366 -0.01(-7.14%)
Feb 08, 2024 0.0700 0 +0.00(+0.00%)
Feb 07, 2024 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Feb 06, 2024 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Feb 05, 2024 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Feb 02, 2024 0.0750 0.0750 0.0700 0.0700 38,677 +0.00(+0.00%)
Feb 01, 2024 0.0650 0.0700 0.0650 0.0700 19,000 -0.00(-6.67%)
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%)
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.