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

Co2 Gro Inc (OP: BLONF )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 21, 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, 2021 0.1600 0.1600 0.1600 0.1600 18,000 -0.01(-4.88%)
Nov 29, 2021 0.1696 0.1754 0.1500 0.1682 28,325 -0.01(-4.10%)
Nov 26, 2021 0.1875 0.1875 0.1746 0.1754 86,090 -0.01(-4.05%)
Nov 24, 2021 0.1870 0.1870 0.1828 0.1828 8,658 -0.00(-1.19%)
Nov 23, 2021 0.1850 0.1850 0.1850 0.1850 595 -0.02(-7.50%)
Nov 19, 2021 0.2000 0.2000 0.2000 0 +0.01(+7.53%)
Nov 18, 2021 0.1900 0.1905 0.1860 0.1860 3,500 -0.01(-4.12%)
Nov 17, 2021 0.2000 0.2000 0.1933 0.1940 31,012 -0.01(-3.77%)
Nov 16, 2021 0.1860 0.2016 0.1860 0.2016 6,500 +0.00(+2.44%)
Nov 15, 2021 0.2000 0.2130 0.1830 0.1968 14,350 -0.00(-0.76%)
Nov 12, 2021 0.1983 0.1983 0.1983 0.1983 2,070 -0.00(-1.73%)
Nov 11, 2021 0.1945 0.2018 0.1945 0.2018 12,990 -0.02(-6.96%)
Nov 09, 2021 0.2211 0.2212 0.2138 0.2169 10,000 +0.02(+10.38%)
Nov 08, 2021 0.1900 0.2050 0.1900 0.1965 25,650 -0.01(-6.43%)
Nov 05, 2021 0.2026 0.2100 0.2026 0.2100 1,179 +0.00(+1.11%)
Nov 04, 2021 0.2150 0.2150 0.2077 0.2077 7,213 +0.01(+5.22%)
Nov 03, 2021 0.2134 0.2134 0.1974 0.1974 1,950 -0.01(-4.50%)
Nov 02, 2021 0.2120 0.2300 0.2067 0.2067 2,370 -0.02(-10.36%)
Nov 01, 2021 0.2182 0.2306 0.2182 0.2306 400 +0.02(+7.86%)
Oct 29, 2021 0.2147 0.2147 0.2138 0.2138 10,894 +0.02(+8.14%)
Oct 28, 2021 0.2094 0.2268 0.1936 0.1977 98,265 -0.03(-14.34%)
Oct 27, 2021 0.1978 0.2442 0.1978 0.2308 34,379 +0.05(+25.30%)
Oct 26, 2021 0.1775 0.1842 10,250 +0.00(+0.99%)
Oct 25, 2021 0.1979 0.1979 0.1811 0.1824 29,428 -0.01(-6.46%)
Oct 22, 2021 0.2024 0.2024 0.1902 0.1950 19,515 -0.01(-3.13%)
Oct 21, 2021 0.1940 0.2079 0.1940 0.2013 11,700 -0.02(-8.50%)
Oct 20, 2021 0.2200 0.2200 0.2200 0.2200 10,200 +0.03(+15.61%)
Oct 18, 2021 0.1903 0.1903 0.1903 1 +0.00(+0.53%)
Oct 15, 2021 0.1897 0.1900 0.1893 0.1893 32,318 -0.00(-0.89%)
Oct 14, 2021 0.1941 0.1941 0.1910 0.1910 2,000 +0.00(+0.53%)
Oct 13, 2021 0.1870 0.1900 0.1840 0.1900 29,000 -0.01(-3.85%)
Oct 12, 2021 0.2200 0.2200 0.1976 0.1976 13,040 -0.00(-0.90%)
Oct 11, 2021 0.1934 0.1994 0.1890 0.1994 16,513 +0.01(+7.78%)
Oct 08, 2021 0.1953 0.1956 0.1850 0.1850 26,285 -0.01(-2.63%)
Oct 07, 2021 0.1950 0.2075 0.1792 0.1900 55,957 -0.01(-2.56%)
Oct 06, 2021 0.1900 0.1962 0.1850 0.1950 94,147 -0.01(-3.89%)
Oct 05, 2021 0.1956 0.2029 0.1950 0.2029 15,850 +0.00(+1.45%)
Oct 04, 2021 0.2100 0.2140 0.1822 0.2000 109,716 -0.02(-7.58%)
Oct 01, 2021 0.2210 0.2210 0.2052 0.2164 13,161 -0.01(-3.95%)
Sep 30, 2021 0.2253 0.2253 0.2253 0.2253 440 +0.01(+4.79%)
Sep 29, 2021 0.2076 0.2170 0.2076 0.2150 5,450 +0.00(+1.42%)
Sep 28, 2021 0.2032 0.2120 0.2032 0.2120 2,000 -0.00(-0.24%)
Sep 27, 2021 0.2200 0.2200 0.2000 0.2125 1,640 -0.00(-1.80%)
Sep 23, 2021 0.2164 0.2164 0.2164 0 +0.02(+8.20%)
Sep 22, 2021 0.2130 0.2300 0.2000 0.2000 78,200 -0.00(-2.06%)
Sep 21, 2021 0.2159 0.2159 0.2000 0.2042 17,658 -0.02(-8.55%)
Sep 20, 2021 0.2096 0.2233 0.1995 0.2233 13,041 +0.01(+4.20%)
Sep 17, 2021 0.2182 0.2182 0.2140 0.2143 989 -0.01(-2.59%)
Sep 16, 2021 0.2129 0.2214 0.2046 0.2200 45,799 +0.00(+1.15%)
Sep 15, 2021 0.2130 0.2187 0.2130 0.2175 10,370 -0.00(-1.41%)
Sep 14, 2021 0.2229 0.2366 0.2206 0.2206 40,104 -0.01(-3.08%)
Sep 13, 2021 0.2155 0.2276 0.2155 0.2276 2,890 +0.00(+1.38%)
Sep 10, 2021 0.2223 0.2248 0.2223 0.2245 27,576 -0.00(-0.18%)
Sep 09, 2021 0.2284 0.2306 0.2248 0.2249 17,000 -0.00(-0.09%)
Sep 08, 2021 0.2210 0.2375 0.2210 0.2251 52,383 -0.01(-5.22%)
Sep 07, 2021 0.2468 0.2468 0.2250 0.2375 91,904 -0.02(-6.39%)
Sep 03, 2021 0.2451 0.2648 0.2400 0.2537 38,203 +0.00(+1.12%)
Sep 02, 2021 0.2532 0.2532 0.2509 0.2509 2,316 -0.00(-0.91%)
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.