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 UNCHANGED
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 (%)
Feb 28, 2020 0.0855 0.0855 0.0855 0.0855 7,000 -0.03(-27.85%)
Feb 27, 2020 0.1072 0.1185 0.1072 0.1185 26,300 +0.00(+0.77%)
Feb 26, 2020 0.1214 0.1252 0.1176 0.1176 43,100 +0.00(+1.82%)
Feb 25, 2020 0.1168 0.1168 0.1155 0.1155 19,768 +0.01(+6.85%)
Feb 24, 2020 0.1053 0.1157 0.1053 0.1081 21,550 -0.01(-8.62%)
Feb 21, 2020 0.1134 0.1210 0.1100 0.1183 17,500 +0.00(+2.34%)
Feb 20, 2020 0.1156 0.1156 0.1156 0.1156 7,000 -0.02(-16.59%)
Feb 19, 2020 0.1399 0.1400 0.1330 0.1386 9,500 +0.01(+7.44%)
Feb 18, 2020 0.1290 0.1290 0.1290 0.1290 3,500 +0.01(+12.17%)
Feb 14, 2020 0.1185 0.1303 0.1150 0.1150 56,000 +0.01(+5.50%)
Feb 13, 2020 0.1210 0.1210 0.1090 0.1090 181,650 -0.00(-2.24%)
Feb 12, 2020 0.1082 0.1115 0.1059 0.1115 4,661 -0.01(-5.51%)
Feb 11, 2020 0.1243 0.1243 0.1077 0.1180 97,295 -0.01(-6.35%)
Feb 07, 2020 0.1260 0.1260 0.1260 0 +0.01(+11.80%)
Feb 06, 2020 0.1210 0.1210 0.1127 0.1127 29,284 -0.01(-7.32%)
Feb 05, 2020 0.1268 0.1268 0.1216 0.1216 2,145 -0.00(-3.87%)
Feb 04, 2020 0.1240 0.1293 0.1050 0.1265 55,810 +0.00(+1.20%)
Feb 03, 2020 0.1380 0.1380 0.1250 0.1250 4,390 -0.01(-9.42%)
Jan 31, 2020 0.1405 0.1405 0.1380 0.1380 6,000 +0.00(+1.02%)
Jan 30, 2020 0.1320 0.1470 0.1320 0.1366 4,604 -0.01(-7.26%)
Jan 29, 2020 0.1365 0.1473 0.1253 0.1473 55,500 +0.01(+4.84%)
Jan 28, 2020 0.1268 0.1454 0.1268 0.1405 36,430 +0.01(+5.24%)
Jan 27, 2020 0.1495 0.1495 0.1335 0.1335 13,647 -0.02(-13.31%)
Jan 24, 2020 0.1465 0.1540 0.1465 0.1540 8,500 -0.00(-0.52%)
Jan 23, 2020 0.1508 0.1548 0.1508 0.1548 9,326 +0.01(+3.96%)
Jan 22, 2020 0.1562 0.1562 0.1415 0.1489 44,000 -0.01(-4.98%)
Jan 21, 2020 0.1722 0.1739 0.1493 0.1567 76,000 -0.00(-1.38%)
Jan 17, 2020 0.1611 0.1635 0.1550 0.1589 15,000 +0.01(+4.88%)
Jan 16, 2020 0.1515 0.1515 0.1515 0.1515 1,075 -0.02(-10.20%)
Jan 15, 2020 0.1558 0.1687 0.1558 0.1687 6,690 +0.01(+7.32%)
Jan 14, 2020 0.1572 0.1572 0.1572 0.1572 352 +0.00(+2.61%)
Jan 13, 2020 0.1572 0.1572 0.1532 0.1532 7,575 -0.02(-12.46%)
Jan 10, 2020 0.1820 0.1860 0.1750 0.1750 5,500 -0.01(-5.71%)
Jan 09, 2020 0.1900 0.1900 0.1707 0.1856 11,885 -0.00(-2.32%)
Jan 08, 2020 0.1900 0.1900 0.1900 0.1900 12,730 -0.00(-0.05%)
Jan 06, 2020 0.1901 0.1901 0.1901 0 -0.00(-2.06%)
Jan 03, 2020 0.1739 0.1941 0.1734 0.1941 68,100 +0.01(+4.41%)
Jan 02, 2020 0.1819 0.1859 0.1819 0.1859 17,033 +0.01(+7.33%)
Dec 31, 2019 0.1898 0.1948 0.1732 0.1732 4,500 +0.00(+1.17%)
Dec 30, 2019 0.1811 0.1878 0.1712 0.1712 2,129 -0.03(-14.44%)
Dec 27, 2019 0.1978 0.2008 0.1700 0.2001 5,200 -0.01(-6.41%)
Dec 26, 2019 0.1651 0.2138 0.1650 0.2138 6,350 +0.02(+9.64%)
Dec 24, 2019 0.1848 0.1950 0.1847 0.1950 4,900 +0.01(+6.56%)
Dec 23, 2019 0.1950 0.1950 0.1733 0.1830 48,573 -0.01(-6.01%)
Dec 20, 2019 0.1939 0.1960 0.1939 0.1947 7,000 +0.00(+0.57%)
Dec 19, 2019 0.2076 0.2076 0.1936 0.1936 1,510 -0.01(-4.21%)
Dec 18, 2019 0.1960 0.2021 0.1960 0.2021 13,500 +0.02(+8.42%)
Dec 17, 2019 0.1950 0.2121 0.1863 0.1864 67,690 +0.00(+0.22%)
Dec 16, 2019 0.1876 0.2016 0.1860 0.1860 4,035 -0.01(-5.87%)
Dec 13, 2019 0.2014 0.2014 0.1976 0.1976 7,000 -0.00(-1.20%)
Dec 12, 2019 0.1896 0.2268 0.1896 0.2000 19,027 -0.00(-0.05%)
Dec 11, 2019 0.2001 0.2001 0.2001 0.2001 2,095 +0.00(+0.05%)
Dec 10, 2019 0.1863 0.2078 0.1863 0.2000 10,256 +0.01(+2.67%)
Dec 09, 2019 0.1915 0.2000 0.1864 0.1948 8,335 -0.01(-4.42%)
Dec 06, 2019 0.2145 0.2145 0.1835 0.2038 21,200 -0.02(-8.94%)
Dec 05, 2019 0.2200 0.2238 0.2200 0.2238 1,307 +0.00(+0.04%)
Dec 04, 2019 0.2500 0.2500 0.1919 0.2237 210,882 -0.02(-9.62%)
Dec 03, 2019 0.2374 0.2518 0.2374 0.2475 3,000 +0.03(+11.89%)
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.