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 (%)
Jul 31, 2020 0.0840 0.0840 0.0662 0.0725 46,900 -0.00(-3.33%)
Jul 30, 2020 0.0750 0.0750 0.0699 0.0750 9,505 -0.00(-0.92%)
Jul 29, 2020 0.0766 0.0766 0.0757 0.0757 8,527 -0.00(-2.32%)
Jul 28, 2020 0.0797 0.0800 0.0775 0.0775 15,500 -0.01(-6.06%)
Jul 27, 2020 0.0800 0.0825 0.0800 0.0825 6,500 +0.00(+2.74%)
Jul 24, 2020 0.0771 0.0803 0.0771 0.0803 27,700 +0.00(+2.55%)
Jul 23, 2020 0.0859 0.0859 0.0741 0.0783 35,285 -0.01(-8.85%)
Jul 22, 2020 0.0810 0.0859 0.0810 0.0859 7,151 -0.00(-2.94%)
Jul 20, 2020 0.0885 0.0885 0.0885 0 -0.00(-3.28%)
Jul 17, 2020 0.0910 0.0930 0.0881 0.0915 1,500 -0.00(-0.54%)
Jul 16, 2020 0.0853 0.0920 0.0853 0.0920 23,500 -0.00(-1.50%)
Jul 15, 2020 0.0934 0.0934 0.0934 0.0934 1,000 +0.00(+5.18%)
Jul 14, 2020 0.1000 0.1120 0.0888 0.0888 20,570 -0.00(-1.33%)
Jul 13, 2020 0.0925 0.0925 0.0900 0.0900 6,000 +0.00(+2.16%)
Jul 10, 2020 0.0882 0.0882 0.0881 0.0881 5,000 +0.00(+3.77%)
Jul 09, 2020 0.0760 0.0890 0.0760 0.0849 26,050 +0.01(+6.93%)
Jul 08, 2020 0.0829 0.0890 0.0794 0.0794 5,699 -0.01(-13.32%)
Jul 07, 2020 0.0995 0.0995 0.0909 0.0916 26,775 -0.00(-2.55%)
Jul 06, 2020 0.1047 0.1047 0.0922 0.0940 40,314 -0.01(-6.00%)
Jul 02, 2020 0.0907 0.1030 0.0907 0.1000 23,800 +0.00(+1.01%)
Jun 30, 2020 0.0990 0.0990 0.0990 0 +0.01(+5.54%)
Jun 29, 2020 0.1081 0.1081 0.0852 0.0938 9,000 +0.00(+1.63%)
Jun 26, 2020 0.0923 0.0923 0.0923 0.0923 1,000 -0.00(-1.49%)
Jun 25, 2020 0.1020 0.1066 0.0937 0.0937 29,820 +0.01(+8.95%)
Jun 24, 2020 0.0907 0.0945 0.0833 0.0860 31,400 -0.01(-12.69%)
Jun 23, 2020 0.1004 0.1055 0.0959 0.0985 14,260 +0.00(+3.25%)
Jun 22, 2020 0.0930 0.1050 0.0930 0.0954 16,534 -0.01(-8.27%)
Jun 19, 2020 0.1040 0.1040 0.1040 0.1040 9,900 +0.00(+0.00%)
Jun 18, 2020 0.0991 0.1142 0.0991 0.1040 10,717 +0.00(+0.10%)
Jun 17, 2020 0.1180 0.1180 0.1039 0.1039 15,000 -0.02(-13.78%)
Jun 16, 2020 0.1230 0.1230 0.1095 0.1205 637 +0.01(+5.79%)
Jun 12, 2020 0.1139 0.1139 0.1139 0 -0.01(-9.10%)
Jun 11, 2020 0.1230 0.1253 0.1195 0.1253 5,804 +0.01(+7.19%)
Jun 09, 2020 0.1169 0.1169 0.1169 0 +0.01(+5.98%)
Jun 08, 2020 0.1213 0.1213 0.1103 0.1103 47,265 +0.00(+0.27%)
Jun 05, 2020 0.1200 0.1200 0.1080 0.1100 20,200 +0.00(+3.58%)
Jun 03, 2020 0.1062 0.1062 0.1062 0 -0.00(-1.21%)
Jun 02, 2020 0.1160 0.1160 0.1075 0.1075 3,945 -0.02(-15.95%)
Jun 01, 2020 0.1077 0.1279 0.1077 0.1279 4,500 +0.01(+6.58%)
May 29, 2020 0.1216 0.1216 0.1159 0.1200 11,500 -0.00(-1.48%)
May 28, 2020 0.1200 0.1218 0.1049 0.1218 33,100 +0.01(+5.91%)
May 27, 2020 0.1222 0.1222 0.1082 0.1150 5,800 +0.01(+11.00%)
May 26, 2020 0.1194 0.1230 0.1022 0.1036 8,890 -0.02(-17.12%)
May 22, 2020 0.1231 0.1281 0.1231 0.1250 16,500 +0.01(+5.49%)
May 21, 2020 0.1150 0.1185 0.1150 0.1185 1,200 +0.01(+6.28%)
May 20, 2020 0.1100 0.1115 0.1100 0.1115 850 +0.01(+13.66%)
May 18, 2020 0.0981 0.0981 0.0981 0 -0.01(-9.75%)
May 15, 2020 0.1170 0.1247 0.1087 0.1087 9,600 +0.00(+0.18%)
May 13, 2020 0.1085 0.1085 0.1085 0 -0.00(-1.18%)
May 12, 2020 0.1098 0.1098 0.1098 0.1098 236,090 -0.01(-7.11%)
May 11, 2020 0.1050 0.1182 0.1049 0.1182 12,496 +0.01(+4.88%)
May 08, 2020 0.1127 0.1127 0.1127 0.1127 75,000 -0.02(-15.26%)
May 06, 2020 0.1330 0.1330 0.1330 0 +0.00(+0.23%)
May 05, 2020 0.1190 0.1397 0.1190 0.1327 19,818 +0.01(+11.51%)
May 04, 2020 0.1210 0.1210 0.1175 0.1190 24,900 +0.00(+1.10%)
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.