CROWDGATHER (OP: CRWG)
0.0162 USD  -0.0038 (-19.00%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 0.0200 0.0200 0.0162 0.0162 14,335 -0.00(-19.00%)
May 03, 2016 0.0206 0.0206 0.0161 0.0200 165,160 +0.00(+0.00%)
May 02, 2016 0.0169 0.0210 0.0169 0.0200 7,900 -0.00(-9.09%)
Apr 29, 2016 0.0250 0.0250 0.0150 0.0220 1,073,580 -0.00(-8.33%)
Apr 28, 2016 0.0220 0.0250 0.0210 0.0240 757,185 +0.00(+9.09%)
Apr 27, 2016 0.0187 0.0250 0.0187 0.0220 1,019,996 +0.01(+43.79%)
Apr 26, 2016 0.0153 0.0153 0.0153 0.0153 3,450 -0.00(-23.50%)
Apr 25, 2016 0.0151 0.0209 0.0121 0.0200 48,396 +0.01(+33.33%)
Apr 22, 2016 0.0150 0.0150 0.0150 0.0150 30,250 +0.00(+0.00%)
Apr 21, 2016 0.0230 0.0230 0.0150 0.0150 16,240 -0.01(-28.57%)
Apr 20, 2016 0.0200 0.0210 0.0180 0.0210 83,420 -0.00(-16.00%)
Apr 19, 2016 0.0200 0.0250 0.0200 0.0250 103,485 +0.01(+92.31%)
Apr 18, 2016 0.0202 0.0202 0.0130 0.0130 125,165 -0.01(-35.64%)
Apr 15, 2016 0.0266 0.0320 0.0202 0.0202 12,601 +0.00(+0.50%)
Apr 14, 2016 0.0200 0.0239 0.0200 0.0201 11,190 +0.00(+0.50%)
Apr 13, 2016 0.0200 0.0330 0.0200 0.0200 14,150 -0.01(-39.39%)
Apr 12, 2016 0.0330 0.0330 0.0330 0.0330 4,000 +0.01(+65.00%)
Apr 11, 2016 0.0250 0.0250 0.0200 0.0200 6,350 -0.01(-20.32%)
Apr 08, 2016 0.0251 0.0251 0.0251 0.0251 830 -0.00(-16.33%)
Apr 07, 2016 0.0300 0.0300 0.0222 0.0300 29,700 +0.01(+35.75%)
Apr 06, 2016 0.0375 0.0375 0.0221 0.0221 122,650 -0.01(-19.64%)
Apr 05, 2016 0.0275 0.0275 0.0275 0.0275 1,300 +0.00(+10.00%)
Apr 04, 2016 0.0250 0.0399 0.0250 0.0250 359,937 +0.00(+4.17%)
Apr 01, 2016 0.0200 0.0240 0.0200 0.0240 62,954 +0.00(+14.29%)
Mar 31, 2016 0.0200 0.0210 0.0200 0.0210 32,300 -0.00(-4.55%)
Mar 30, 2016 0.0200 0.0240 0.0200 0.0220 62,550 +0.00(+22.22%)
Mar 29, 2016 0.0170 0.0180 0.0170 0.0180 130,911 +0.00(+27.66%)
Mar 28, 2016 0.0141 0.0141 0.0141 0.0141 1,525 +0.00(+1.44%)
Mar 24, 2016 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Mar 23, 2016 0.0139 0.0139 0.0139 0.0139 4,125 +0.00(+0.00%)
Mar 22, 2016 0.0139 0.0139 0.0139 0.0139 1,073 -0.00(-7.95%)
Mar 21, 2016 0.0217 0.0217 0.0111 0.0151 433,079 -0.01(-30.41%)
Mar 18, 2016 0.0150 0.0217 0.0150 0.0217 7,500 +0.00(+18.26%)
Mar 17, 2016 0.0184 0.0184 0.0184 0.0184 5,000 +0.00(+22.33%)
Mar 16, 2016 0.0176 0.0176 0.0150 0.0150 13,599 -0.00(-0.66%)
Mar 15, 2016 0.0183 0.0183 0.0151 0.0151 76,500 -0.00(-17.49%)
Mar 14, 2016 0.0180 0.0220 0.0180 0.0183 117,535 -0.00(-12.86%)
Mar 11, 2016 0.0249 0.0249 0.0210 0.0210 29,200 +0.00(+0.00%)
Mar 10, 2016 0.0210 0.0210 0.0210 0.0210 1,059 +0.00(+0.00%)
Mar 09, 2016 0.0210 0.0210 0.0210 0.0210 12,000 -0.00(-4.55%)
Mar 08, 2016 0.0218 0.0220 0.0218 0.0220 2,610 +0.00(+10.00%)
Mar 07, 2016 0.0200 0.0200 0.0200 0.0200 3,200 +0.00(+0.00%)
Mar 04, 2016 0.0200 0.0200 0.0200 0.0200 10,887 +0.00(+0.00%)
Mar 03, 2016 0.0200 0.0249 0.0200 0.0200 6,371 +0.00(+0.00%)
Mar 02, 2016 0.0200 0.0200 0.0200 0.0200 4,864 +0.00(+0.00%)
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