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 (%)
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%)
Sep 01, 2021 0.2534 0.2548 0.2532 0.2532 34,583 -0.00(-0.47%)
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%)
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.