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 (%)
Aug 31, 2021 0.2247 0.2544 0.2247 0.2544 43,701 +0.03(+10.90%)
Aug 30, 2021 0.2140 0.2376 0.2140 0.2294 6,100 +0.02(+9.03%)
Aug 27, 2021 0.2200 0.2200 0.2100 0.2104 17,000 +0.01(+2.83%)
Aug 26, 2021 0.2258 0.2300 0.2045 0.2046 85,900 -0.02(-9.55%)
Aug 25, 2021 0.2328 0.2381 0.2173 0.2262 16,351 +0.00(+1.07%)
Aug 24, 2021 0.2238 0.2238 0.2238 0.2238 2,484 +0.01(+4.68%)
Aug 23, 2021 0.2161 0.2294 0.2093 0.2138 40,521 +0.00(+0.14%)
Aug 20, 2021 0.2135 0.2163 0.2135 0.2135 10,003 -0.01(-6.28%)
Aug 18, 2021 0.2278 0.2278 0.2278 53 -0.00(-1.60%)
Aug 17, 2021 0.2327 0.2327 0.2315 0.2315 17,000 +0.00(+0.65%)
Aug 16, 2021 0.2312 0.2315 0.2194 0.2300 53,640 +0.00(+0.97%)
Aug 12, 2021 0.2278 0.2278 0.2278 0 -0.01(-5.08%)
Aug 11, 2021 0.2660 0.2660 0.2400 0.2400 27,777 +0.01(+3.85%)
Aug 10, 2021 0.2335 0.2514 0.2304 0.2311 57,879 +0.00(+0.30%)
Aug 09, 2021 0.2751 0.2751 0.2302 0.2304 16,300 -0.00(-1.58%)
Aug 06, 2021 0.2332 0.2392 0.2331 0.2341 14,772 +0.01(+3.68%)
Aug 05, 2021 0.2386 0.2386 0.2258 0.2258 1,750 -0.01(-5.40%)
Aug 04, 2021 0.2389 0.2480 0.2387 0.2387 8,049 -0.01(-5.13%)
Aug 03, 2021 0.2506 0.2516 0.2434 0.2516 41,242 -0.02(-8.21%)
Aug 02, 2021 0.2661 0.2741 0.2661 0.2741 64,674 +0.04(+14.97%)
Jul 30, 2021 0.2213 0.2398 0.2213 0.2384 35,934 +0.01(+3.65%)
Jul 29, 2021 0.2231 0.2300 0.2231 0.2300 17,744 +0.00(+0.00%)
Jul 28, 2021 0.2300 0.2300 0.2286 0.2300 6,900 +0.00(+0.09%)
Jul 27, 2021 0.2195 0.2300 0.2195 0.2298 11,400 +0.01(+2.27%)
Jul 26, 2021 0.2226 0.2374 0.2226 0.2247 5,706 +0.00(+0.58%)
Jul 23, 2021 0.2524 0.2524 0.2234 0.2234 1,115 -0.01(-4.45%)
Jul 22, 2021 0.2338 0.2370 0.2338 0.2338 7,922 -0.01(-4.14%)
Jul 21, 2021 0.2262 0.2439 0.2258 0.2439 16,803 +0.02(+8.21%)
Jul 20, 2021 0.2180 0.2254 0.2110 0.2254 10,317 +0.01(+5.13%)
Jul 19, 2021 0.2150 0.2260 0.2122 0.2144 28,587 -0.01(-5.26%)
Jul 16, 2021 0.2260 0.2263 0.2260 0.2263 11,629 -0.00(-1.61%)
Jul 15, 2021 0.2300 0.2300 0.2284 0.2300 8,002 +0.00(+0.00%)
Jul 14, 2021 0.2491 0.2491 0.2300 0.2300 27,200 +0.00(+0.00%)
Jul 13, 2021 0.2448 0.2448 0.2300 0.2300 3,151 +0.00(+0.00%)
Jul 12, 2021 0.2448 0.2448 0.2300 0.2300 1,504 -0.01(-3.36%)
Jul 09, 2021 0.2396 0.2445 0.2380 0.2380 4,496 +0.00(+1.28%)
Jul 08, 2021 0.2400 0.2400 0.2306 0.2350 12,980 -0.01(-4.32%)
Jul 07, 2021 0.2400 0.2456 0.2400 0.2456 6,678 -0.00(-1.05%)
Jul 06, 2021 0.2543 0.2543 0.2400 0.2482 46,323 -0.00(-1.43%)
Jul 02, 2021 0.2362 0.2612 0.2362 0.2518 21,286 +0.01(+4.92%)
Jul 01, 2021 0.2598 0.2598 0.2400 0.2400 6,000 -0.01(-3.38%)
Jun 30, 2021 0.2530 0.2530 0.2400 0.2484 35,200 -0.01(-2.05%)
Jun 29, 2021 0.2550 0.2585 0.2536 0.2536 27,293 -0.01(-2.35%)
Jun 28, 2021 0.2579 0.2740 0.2492 0.2597 168,650 +0.02(+6.43%)
Jun 25, 2021 0.2440 0.2440 0.2440 0.2440 500 +0.01(+3.61%)
Jun 24, 2021 0.2440 0.2510 0.2355 0.2355 9,400 -0.01(-5.80%)
Jun 23, 2021 0.2556 0.2560 0.2500 0.2500 12,561 +0.01(+3.43%)
Jun 22, 2021 0.2310 0.2517 0.2278 0.2417 28,129 +0.01(+4.86%)
Jun 21, 2021 0.2350 0.2530 0.2305 0.2305 1,900 -0.02(-9.14%)
Jun 18, 2021 0.2537 0.2537 0.2537 0.2537 121 +0.02(+7.27%)
Jun 17, 2021 0.2365 0.2365 0.2365 0.2365 3,006 -0.00(-1.05%)
Jun 16, 2021 0.2251 0.2480 0.2251 0.2390 41,755 -0.01(-5.68%)
Jun 15, 2021 0.2597 0.2597 0.2502 0.2534 6,577 +0.00(+1.24%)
Jun 14, 2021 0.2500 0.2676 0.2260 0.2503 32,880 +0.00(+0.20%)
Jun 11, 2021 0.2422 0.2500 0.2301 0.2498 16,216 +0.00(+1.63%)
Jun 09, 2021 0.2458 0.2458 0.2458 0 +0.00(+1.15%)
Jun 08, 2021 0.2500 0.2500 0.2430 0.2430 23,504 -0.01(-2.80%)
Jun 07, 2021 0.2559 0.2559 0.2400 0.2500 26,766 -0.01(-3.77%)
Jun 04, 2021 0.2598 0.2598 0.2598 0.2598 500 +0.01(+4.42%)
Jun 02, 2021 0.2488 0.2488 0.2488 0 +0.01(+4.23%)
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.