CrowdGather, Inc. (OP: CRWG)
0.0725 USD  -0.0027 (-3.59%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 0.0709 0.0800 0.0709 0.0725 176,145 -0.00(-3.59%)
Jan 26, 2015 0.0703 0.0752 0.0703 0.0752 6,200 -0.02(-20.00%)
Jan 23, 2015 0.0755 0.0940 0.0755 0.0940 2,465 -0.00(-0.95%)
Jan 22, 2015 0.0771 0.0949 0.0751 0.0949 852 -0.00(-3.56%)
Jan 21, 2015 0.0984 0.0984 0.0984 0.0984 6,000 +0.02(+23.00%)
Jan 20, 2015 0.0800 0.0800 0.0800 0.0800 20,999 +0.00(+0.00%)
Jan 16, 2015 0.0800 0.0800 0.0800 0 +0.01(+12.83%)
Jan 15, 2015 0.0800 0.0800 0.0709 0.0709 19,917 -0.01(-11.37%)
Jan 14, 2015 0.0810 0.0810 0.0789 0.0800 128,799 -0.01(-5.88%)
Jan 13, 2015 0.0850 0 +0.00(+3.66%)
Jan 12, 2015 0.0830 0.0869 0.0820 0.0820 88,450 -0.00(-0.12%)
Jan 09, 2015 0.0821 0.0821 0.0821 0.0821 1,050 -0.00(-3.41%)
Jan 08, 2015 0.0820 0.0868 0.0820 0.0850 78,000 -0.00(-2.19%)
Jan 07, 2015 0.0900 0.0900 0.0810 0.0869 35,088 +0.00(+2.12%)
Jan 06, 2015 0.0910 0.0910 0.0813 0.0851 39,900 +0.00(+0.00%)
Jan 05, 2015 0.0913 0.0980 0.0801 0.0851 44,330 -0.01(-13.95%)
Jan 02, 2015 0.0990 0.0990 0.0989 0.0989 5,200 -0.00(-0.10%)
Dec 31, 2014 0.0990 0.0990 0.0990 0 +0.00(+4.21%)
Dec 30, 2014 0.0950 0.0990 0.0950 0.0950 164,980 +0.00(+0.00%)
Dec 29, 2014 0.0950 0.0990 0.0950 0.0950 383,817 +0.00(+0.00%)
Dec 26, 2014 0.0990 0.0990 0.0900 0.0950 63,673 -0.00(-4.04%)
Dec 24, 2014 0.0990 0.0990 0.0990 0 +0.01(+11.24%)
Dec 23, 2014 0.0802 0.0990 0.0802 0.0890 144,183 -0.00(-1.11%)
Dec 22, 2014 0.0949 0.0950 0.0750 0.0900 88,550 -0.01(-8.91%)
Dec 19, 2014 0.0750 0.0989 0.0750 0.0988 40,909 +0.02(+30.69%)
Dec 18, 2014 0.0979 0.0979 0.0756 0.0756 30,200 -0.02(-22.78%)
Dec 17, 2014 0.0755 0.0979 0.0755 0.0979 30,354 +0.02(+30.36%)
Dec 16, 2014 0.0751 0.0751 7,900 -0.02(-24.82%)
Dec 15, 2014 0.0751 0.0999 0.0751 0.0999 51,920 +0.02(+33.02%)
Dec 12, 2014 0.0751 0.0751 0.0751 0.0751 2,000 -0.03(-28.41%)
Dec 11, 2014 0.0850 0.1049 0.0775 0.1049 31,900 +0.02(+23.41%)
Dec 10, 2014 0.0750 0.0860 0.0750 0.0850 9,350 +0.00(+4.94%)
Dec 09, 2014 0.0751 0.0909 0.0751 0.0810 51,670 -0.01(-14.74%)
Dec 08, 2014 0.1189 0.1189 0.0900 0.0950 138,443 +0.01(+5.56%)
Dec 05, 2014 0.0910 0.0910 0.0900 0.0900 74,708 -0.01(-5.26%)
Dec 04, 2014 0.0950 0.0951 0.0950 0.0950 30,693 +0.00(+0.00%)
Dec 03, 2014 0.0950 0.1199 0.0950 0.0950 50,007 -0.00(-1.54%)
Dec 02, 2014 0.0965 0.0965 0.0965 0.0965 100 +0.00(+0.62%)
Dec 01, 2014 0.0900 0.0959 0.0900 0.0959 23,505 -0.01(-12.82%)
Nov 28, 2014 0.1100 0.1100 0.1100 0.1100 10,562 +0.00(+0.00%)
Nov 26, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Nov 25, 2014 0.0900 0.0900 0.0900 0.0900 6,485 +0.00(+0.00%)
Nov 24, 2014 0.0900 0.1000 0.0900 0.0900 17,300 -0.01(-5.26%)
Nov 21, 2014 0.0919 0.0950 0.0919 0.0950 66,500 +0.01(+5.56%)
Nov 20, 2014 0.0949 0.0949 0.0799 0.0900 85,922 -0.00(-0.11%)
Nov 19, 2014 0.1188 0.1188 0.0801 0.0901 56,217 -0.01(-9.90%)
Nov 18, 2014 0.0949 0.1199 0.0949 0.1000 152,056 +0.00(+0.00%)
Nov 17, 2014 0.1000 0.0850 0.1000 75,200 -0.00(-3.01%)
Nov 14, 2014 0.1165 0.1379 0.1001 0.1031 83,400 +0.01(+7.40%)
Nov 13, 2014 0.0979 0.1040 0.0930 0.0960 88,157 -0.01(-8.48%)
Nov 12, 2014 0.0923 0.1049 0.0923 0.1049 78,754 +0.00(+0.00%)
Nov 11, 2014 0.0920 0.1049 0.0920 0.1049 81,572 +0.00(+3.86%)
Nov 10, 2014 0.0933 0.1010 0.0933 0.1010 60,965 +0.01(+6.32%)
Nov 07, 2014 0.1000 0.1000 0.0950 0.0950 31,000 +0.00(+3.15%)
Nov 06, 2014 0.1019 0.1100 0.0921 0.0921 177,178 -0.01(-9.62%)
Nov 05, 2014 0.1040 0.1040 0.0918 0.1019 107,725 -0.01(-7.36%)
Nov 04, 2014 0.1000 0.1100 0.1000 0.1100 130,900 +0.01(+5.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here