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 (%)
Feb 26, 2021 0.2580 0.2717 0.2522 0.2588 70,800 -0.03(-9.38%)
Feb 25, 2021 0.2998 0.3027 0.2747 0.2856 25,476 +0.00(+1.10%)
Feb 24, 2021 0.2900 0.3078 0.2825 0.2825 100,123 -0.01(-2.59%)
Feb 23, 2021 0.2885 0.3240 0.2500 0.2900 127,723 -0.05(-14.07%)
Feb 22, 2021 0.3420 0.3420 0.3130 0.3375 16,311 +0.02(+5.17%)
Feb 19, 2021 0.3350 0.3398 0.3101 0.3209 59,000 -0.01(-3.63%)
Feb 18, 2021 0.3384 0.3476 0.3300 0.3330 72,141 -0.01(-3.62%)
Feb 17, 2021 0.3487 0.3690 0.3455 0.3455 95,245 -0.01(-3.76%)
Feb 16, 2021 0.3200 0.3700 0.3200 0.3590 187,568 +0.04(+12.19%)
Feb 12, 2021 0.3000 0.3360 0.2991 0.3200 268,100 +0.03(+9.93%)
Feb 11, 2021 0.2882 0.3323 0.2860 0.2911 230,300 +0.03(+10.31%)
Feb 10, 2021 0.2275 0.2639 0.2275 0.2639 130,122 +0.03(+14.99%)
Feb 09, 2021 0.2347 0.2347 0.2085 0.2295 83,345 -0.00(-0.22%)
Feb 08, 2021 0.2080 0.2300 0.1960 0.2300 23,349 +0.01(+4.55%)
Feb 05, 2021 0.2264 0.2300 0.2200 0.2200 37,700 -0.01(-2.83%)
Feb 04, 2021 0.2333 0.2333 0.2250 0.2264 3,124 -0.01(-3.62%)
Feb 03, 2021 0.2468 0.2520 0.2331 0.2349 21,306 -0.00(-0.89%)
Feb 02, 2021 0.2445 0.2457 0.2368 0.2370 47,844 +0.01(+2.73%)
Feb 01, 2021 0.2436 0.2608 0.2090 0.2307 71,628 -0.00(-0.99%)
Jan 29, 2021 0.2334 0.2521 0.2330 0.2330 32,700 -0.01(-2.47%)
Jan 28, 2021 0.2429 0.2544 0.2372 0.2389 37,267 -0.02(-6.09%)
Jan 27, 2021 0.2460 0.2600 0.2400 0.2544 59,123 +0.00(+1.76%)
Jan 26, 2021 0.2550 0.2623 0.2414 0.2500 50,746 +0.01(+2.04%)
Jan 25, 2021 0.2526 0.2526 0.2276 0.2450 141,904 +0.01(+6.52%)
Jan 22, 2021 0.2620 0.2620 0.2300 0.2300 195,900 -0.04(-13.21%)
Jan 21, 2021 0.2285 0.2650 0.2163 0.2650 237,829 +0.06(+31.25%)
Jan 20, 2021 0.1719 0.2100 0.1600 0.2019 197,688 +0.05(+35.41%)
Jan 19, 2021 0.1476 0.1535 0.1395 0.1491 302,409 +0.01(+4.27%)
Jan 15, 2021 0.1386 0.1434 0.1351 0.1430 74,800 +0.00(+2.22%)
Jan 14, 2021 0.1291 0.1440 0.1291 0.1399 66,147 +0.01(+5.35%)
Jan 13, 2021 0.1260 0.1328 0.1260 0.1328 15,000 +0.01(+12.54%)
Jan 12, 2021 0.1240 0.1240 0.1132 0.1180 33,935 -0.00(-1.67%)
Jan 11, 2021 0.1131 0.1260 0.1131 0.1200 14,075 +0.00(+0.00%)
Jan 08, 2021 0.1200 0.1200 0.1145 0.1200 16,100 +0.00(+0.00%)
Jan 07, 2021 0.1166 0.1201 0.1166 0.1200 27,000 +0.00(+4.35%)
Jan 06, 2021 0.1050 0.1150 0.1050 0.1150 16,610 +0.00(+4.36%)
Jan 05, 2021 0.1200 0.1200 0.1000 0.1102 17,398 +0.00(+0.18%)
Jan 04, 2021 0.1067 0.1198 0.1067 0.1100 79,004 -0.01(-10.35%)
Dec 31, 2020 0.1227 0.1227 0.1227 32,316 +0.01(+9.36%)
Dec 30, 2020 0.1173 0.1173 0.1120 0.1122 32,316 +0.00(+1.17%)
Dec 29, 2020 0.1280 0.1280 0.1108 0.1109 62,614 -0.02(-11.98%)
Dec 28, 2020 0.1217 0.1560 0.0890 0.1260 41,400 +0.00(+1.53%)
Dec 24, 2020 0.1208 0.1241 0.1150 0.1241 23,000 +0.01(+4.64%)
Dec 23, 2020 0.1145 0.1221 0.1145 0.1186 12,783 -0.00(-2.31%)
Dec 22, 2020 0.1259 0.1259 0.1100 0.1214 110,471 -0.00(-3.57%)
Dec 21, 2020 0.1178 0.1260 0.1140 0.1259 18,480 +0.00(+2.94%)
Dec 18, 2020 0.1200 0.1223 0.1100 0.1223 40,000 +0.00(+3.38%)
Dec 17, 2020 0.1259 0.1259 0.1116 0.1183 55,675 -0.00(-3.82%)
Dec 16, 2020 0.1205 0.1230 0.1205 0.1230 11,880 +0.00(+2.50%)
Dec 15, 2020 0.1129 0.1200 0.1128 0.1200 59,290 +0.00(+2.21%)
Dec 14, 2020 0.1210 0.1236 0.1110 0.1174 51,340 -0.01(-6.08%)
Dec 11, 2020 0.1175 0.1250 0.1150 0.1250 60,600 +0.00(+1.87%)
Dec 10, 2020 0.1190 0.1227 0.1179 0.1227 450 +0.00(+2.94%)
Dec 09, 2020 0.1250 0.1250 0.1150 0.1192 12,831 -0.00(-0.67%)
Dec 08, 2020 0.1200 0.1200 0.1200 0.1200 5,000 -0.00(-2.04%)
Dec 07, 2020 0.1300 0.1300 0.1225 0.1225 15,711 -0.00(-2.55%)
Dec 04, 2020 0.1160 0.1300 0.1160 0.1257 11,700 +0.00(+3.03%)
Dec 03, 2020 0.1266 0.1290 0.1160 0.1220 11,190 +0.00(+0.00%)
Dec 02, 2020 0.1220 0.1220 0.1220 0.1220 7,592 +0.01(+5.63%)
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.