Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co2 Gro Inc (OP: BLONF )

0.0155 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 7, 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 (%)
Apr 30, 2020 0.1300 0.1300 0.1072 0.1072 17,600 -0.02(-14.92%)
Apr 29, 2020 0.1260 0.1260 0.1260 0.1260 3,000 +0.00(+2.27%)
Apr 28, 2020 0.1232 0.1232 0.1232 0.1232 477 +0.01(+4.76%)
Apr 27, 2020 0.1200 0.1200 0.1086 0.1176 61,250 +0.01(+6.91%)
Apr 24, 2020 0.1100 0.1100 0.1100 0.1100 6,000 -0.00(-3.17%)
Apr 23, 2020 0.1217 0.1217 0.1136 0.1136 4,125 +0.01(+6.37%)
Apr 22, 2020 0.1011 0.1220 0.1011 0.1068 19,443 +0.01(+9.20%)
Apr 21, 2020 0.0978 0.0978 0.0978 0.0978 2,500 +0.02(+30.05%)
Apr 20, 2020 0.0752 0.0752 0.0752 10 +0.00(+0.00%)
Apr 16, 2020 0.0752 0.0752 0.0752 0 +0.00(+1.48%)
Apr 15, 2020 0.0741 0.0741 0.0741 0.0741 1,250 -0.01(-15.31%)
Apr 09, 2020 0.0875 0.0875 0.0875 0 -0.00(-3.85%)
Apr 08, 2020 0.0910 0.0910 0.0910 0.0910 6,500 +0.00(+0.00%)
Apr 07, 2020 0.0995 0.0995 0.0843 0.0910 15,711 +0.01(+7.06%)
Apr 06, 2020 0.0841 0.0850 0.0841 0.0850 15,000 +0.00(+2.66%)
Apr 03, 2020 0.0750 0.0828 0.0750 0.0828 5,200 +0.00(+4.41%)
Apr 01, 2020 0.0793 0.0793 0.0793 0 +0.00(+2.99%)
Mar 31, 2020 0.0870 0.0870 0.0770 0.0770 13,750 -0.01(-8.11%)
Mar 30, 2020 0.0795 0.0838 0.0711 0.0838 12,001 +0.00(+4.10%)
Mar 27, 2020 0.0871 0.0871 0.0805 0.0805 14,000 -0.02(-17.94%)
Mar 26, 2020 0.0923 0.0982 0.0923 0.0981 2,910 +0.02(+25.77%)
Mar 25, 2020 0.0780 0.0780 0.0780 0.0780 10,000 +0.01(+23.81%)
Mar 24, 2020 0.0661 0.0661 0.0630 0.0630 7,640 +0.01(+25.50%)
Mar 23, 2020 0.0525 0.0525 0.0501 0.0502 5,700 +0.01(+21.84%)
Mar 20, 2020 0.0476 0.0690 0.0412 0.0412 23,600 -0.02(-28.97%)
Mar 19, 2020 0.0580 0.0580 0.0580 0.0580 1,000 -0.00(-3.33%)
Mar 18, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.02(+36.05%)
Mar 17, 2020 0.0350 0.0550 0.0350 0.0441 64,183 +0.00(+6.27%)
Mar 16, 2020 0.0720 0.0720 0.0379 0.0415 303,500 -0.03(-43.38%)
Mar 13, 2020 0.0770 0.0770 0.0715 0.0733 15,700 +0.01(+15.62%)
Mar 12, 2020 0.0709 0.0749 0.0549 0.0634 34,383 -0.03(-33.26%)
Mar 11, 2020 0.0970 0.0970 0.0950 0.0950 4,000 -0.01(-13.64%)
Mar 10, 2020 0.0980 0.1100 0.0972 0.1100 9,100 -0.00(-4.01%)
Mar 09, 2020 0.1103 0.1146 0.1035 0.1146 1,400 +0.00(+2.87%)
Mar 06, 2020 0.1080 0.1114 0.1080 0.1114 7,000 +0.01(+6.10%)
Mar 05, 2020 0.1193 0.1195 0.1050 0.1050 7,347 -0.01(-10.64%)
Mar 04, 2020 0.1200 0.1200 0.1088 0.1175 12,660 +0.01(+8.49%)
Mar 03, 2020 0.1000 0.1157 0.1000 0.1083 62,375 +0.01(+8.30%)
Mar 02, 2020 0.1050 0.1050 0.0973 0.1000 5,500 +0.01(+16.96%)
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%)
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.