Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co2 Gro Inc (OP: BLONF )

0.0114 +0.0014 (+14.00%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 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 (%)
Nov 30, 2018 0.1060 0.1092 0.1060 0.1060 5,500 -0.01(-7.10%)
Nov 29, 2018 0.1141 0.1141 0.1141 0.1141 150 +0.00(+2.06%)
Nov 28, 2018 0.1118 0.1118 0.1118 0.1118 2,500 -0.00(-2.78%)
Nov 27, 2018 0.1150 0.1150 0.1032 0.1150 158,950 +0.01(+5.02%)
Nov 26, 2018 0.1186 0.1186 0.1095 0.1095 7,850 -0.00(-3.35%)
Nov 21, 2018 0.1133 0.1133 0.1133 0 +0.01(+11.85%)
Nov 20, 2018 0.1182 0.1182 0.1013 0.1013 7,130 -0.01(-12.90%)
Nov 19, 2018 0.1163 0.1163 0.1163 0.1163 4,689 +0.01(+14.69%)
Nov 16, 2018 0.1014 0.1014 0.1014 0.1014 20,000 -0.01(-10.82%)
Nov 15, 2018 0.1137 0.1137 0.1135 0.1137 25,005 -0.01(-7.33%)
Nov 14, 2018 0.1106 0.1227 0.1106 0.1227 1,700 +0.01(+9.55%)
Nov 13, 2018 0.1260 0.1260 0.1120 0.1120 2,780 -0.01(-4.36%)
Nov 12, 2018 0.1275 0.1290 0.1162 0.1171 62,487 -0.01(-10.61%)
Nov 09, 2018 0.1310 0.1310 0.1310 0.1310 2,500 +0.01(+4.05%)
Nov 08, 2018 0.1272 0.1272 0.1230 0.1259 32,055 -0.00(-2.10%)
Nov 07, 2018 0.1250 0.1310 0.1190 0.1286 26,808 +0.02(+13.81%)
Nov 06, 2018 0.1283 0.1283 0.1130 0.1130 850 -0.02(-13.01%)
Nov 05, 2018 0.1300 0.1302 0.1290 0.1299 12,700 -0.01(-3.78%)
Nov 02, 2018 0.1350 0.1350 0.1350 0.1350 1,200 +0.01(+3.85%)
Nov 01, 2018 0.1300 0.1337 0.1300 0.1300 6,500 -0.00(-2.33%)
Oct 31, 2018 0.1350 0.1350 0.1331 0.1331 10,201 -0.00(-1.19%)
Oct 26, 2018 0.1347 0.1347 0.1347 0 -0.01(-7.23%)
Oct 25, 2018 0.1433 0.1452 0.1433 0.1452 1,450 +0.00(+0.48%)
Oct 24, 2018 0.1300 0.1450 0.1220 0.1445 12,525 +0.02(+14.96%)
Oct 23, 2018 0.1257 0.1257 0.1257 0.1257 100 -0.02(-11.48%)
Oct 22, 2018 0.1460 0.1460 0.1420 0.1420 677 -0.00(-3.34%)
Oct 19, 2018 0.1469 0.1469 0.1469 0.1469 2,800 +0.01(+9.63%)
Oct 18, 2018 0.1380 0.1567 0.1340 0.1340 15,831 -0.02(-13.66%)
Oct 16, 2018 0.1510 0.1552 0.1510 0.1552 8,500 +0.01(+5.87%)
Oct 15, 2018 0.1441 0.1505 0.1441 0.1466 13,800 +0.04(+31.95%)
Oct 12, 2018 0.1216 0.1407 0.1111 0.1111 5,600 -0.03(-22.42%)
Oct 11, 2018 0.1560 0.1573 0.1347 0.1432 12,455 -0.01(-8.21%)
Oct 10, 2018 0.1530 0.1560 0.1529 0.1560 8,730 +0.02(+11.19%)
Oct 09, 2018 0.1570 0.1580 0.1403 0.1403 3,587 -0.02(-11.20%)
Oct 05, 2018 0.1580 0.1580 0.1580 0 -0.01(-7.49%)
Oct 04, 2018 0.1689 0.1710 0.1689 0.1708 3,358 +0.00(+0.71%)
Oct 03, 2018 0.1696 0.1696 0.1696 0.1696 1,651 +0.00(+0.36%)
Oct 02, 2018 0.1580 0.1713 0.1580 0.1690 20,550 +0.01(+5.63%)
Oct 01, 2018 0.1533 0.1600 0.1533 0.1600 24,642 +0.02(+11.97%)
Sep 28, 2018 0.1429 0.1429 0.1429 0.1429 7,000 +0.00(+0.56%)
Sep 27, 2018 0.1494 0.1494 0.1415 0.1421 3,346 -0.02(-12.34%)
Sep 26, 2018 0.1621 0.1621 0.1621 0.1621 2,000 -0.00(-0.18%)
Sep 25, 2018 0.1623 0.1624 0.1584 0.1624 1,899 +0.01(+6.84%)
Sep 24, 2018 0.1511 0.1520 0.1470 0.1520 6,000 +0.00(+3.33%)
Sep 21, 2018 0.1455 0.1471 0.1455 0.1471 10,000 -0.00(-1.93%)
Sep 20, 2018 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-5.06%)
Sep 18, 2018 0.1580 0.1580 0.1580 0 +0.00(+0.25%)
Sep 17, 2018 0.1653 0.1653 0.1576 0.1576 3,600 -0.00(-2.23%)
Sep 14, 2018 0.1594 0.1689 0.1520 0.1612 11,300 +0.01(+8.19%)
Sep 12, 2018 0.1490 0.1490 0.1490 0 +0.00(+1.57%)
Sep 11, 2018 0.1522 0.1522 0.1467 0.1467 7,820 -0.01(-8.88%)
Sep 10, 2018 0.1610 0.1610 0.1578 0.1610 4,100 -0.01(-6.40%)
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.