CrowdGather, Inc. (OP: CRWG)
0.0600 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 0.0600 0.0600 0.0600 0.0600 2,675 +0.00(+0.00%)
May 26, 2015 0.0601 0.0620 0.0600 0.0600 16,550 -0.01(-9.77%)
May 22, 2015 0.0665 0.0665 0.0665 0 -0.00(-5.00%)
May 21, 2015 0.0675 0.0700 0.0675 0.0700 1,700 +0.00(+5.26%)
May 20, 2015 0.0700 0.0700 0.0665 0.0665 7,500 +0.00(+0.00%)
May 18, 2015 0.0665 0.0665 0.0665 0 -0.00(-0.52%)
May 15, 2015 0.0650 0.0669 0.0650 0.0669 1,600 -0.00(-4.50%)
May 14, 2015 0.0665 0.0700 0.0665 0.0700 4,250 +0.00(+5.26%)
May 13, 2015 0.0665 0.0665 0.0665 0.0665 22,550 -0.00(-2.64%)
May 12, 2015 0.0683 0.0683 0.0683 0.0683 4,000 -0.01(-12.99%)
May 11, 2015 0.0665 0.0785 0.0665 0.0785 100,400 +0.01(+18.05%)
May 08, 2015 0.0665 0.0665 0.0665 0.0665 3,000 +0.00(+0.00%)
May 07, 2015 0.0689 0.0689 0.0665 0.0665 14,735 +0.00(+0.00%)
May 06, 2015 0.0616 0.0667 0.0600 0.0665 372,300 -0.00(-0.30%)
May 05, 2015 0.0667 0.0667 0.0667 0.0667 6,665 +0.00(+0.00%)
May 01, 2015 0.0667 0.0667 0.0667 0 -0.00(-3.79%)
Apr 30, 2015 0.0683 0.0693 0.0683 0.0693 1,000 -0.00(-3.71%)
Apr 29, 2015 0.0727 0.0727 0.0667 0.0720 6,100 -0.01(-8.51%)
Apr 28, 2015 0.0787 0.0787 0.0787 0.0787 10,998 +0.01(+18.35%)
Apr 27, 2015 0.0798 0.0798 0.0665 0.0665 26,800 -0.01(-16.87%)
Apr 24, 2015 0.0700 0.0848 0.0700 0.0800 56,796 +0.01(+14.29%)
Apr 23, 2015 0.0601 0.0700 0.0601 0.0700 46,633 -0.01(-12.50%)
Apr 22, 2015 0.0800 0.0898 0.0800 0.0800 37,950 -0.00(-5.77%)
Apr 21, 2015 0.0800 0.0898 0.0800 0.0849 11,101 +0.00(+6.13%)
Apr 20, 2015 0.0780 0.0801 0.0780 0.0800 72,167 +0.00(+2.43%)
Apr 17, 2015 0.0785 0.0785 0.0781 0.0781 6,690 +0.00(+0.13%)
Apr 16, 2015 0.0713 0.0900 0.0713 0.0780 24,150 -0.01(-13.33%)
Apr 15, 2015 0.0720 0.0900 0.0720 0.0900 2,200 +0.02(+26.58%)
Apr 14, 2015 0.0701 0.0741 0.0701 0.0711 6,990 -0.00(-5.20%)
Apr 13, 2015 0.0701 0.0990 0.0655 0.0750 20,225 -0.01(-16.57%)
Apr 10, 2015 0.0821 0.0900 0.0711 0.0899 15,989 -0.00(-0.11%)
Apr 09, 2015 0.0845 0.0900 0.0779 0.0900 40,175 +0.01(+15.53%)
Apr 08, 2015 0.0880 0.0880 0.0762 0.0779 5,264 -0.01(-11.48%)
Apr 07, 2015 0.0780 0.0880 0.0780 0.0880 91,194 +0.01(+12.68%)
Apr 06, 2015 0.0886 0.0896 0.0781 0.0781 32,421 -0.01(-7.02%)
Apr 02, 2015 0.0840 0.0840 0.0840 0 +0.01(+7.83%)
Apr 01, 2015 0.0779 0.0814 0.0676 0.0779 20,338 +0.01(+19.66%)
Mar 31, 2015 0.0611 0.0799 0.0611 0.0651 9,700 -0.01(-18.52%)
Mar 30, 2015 0.0600 0.0799 0.0600 0.0799 6,000 -0.00(-1.84%)
Mar 27, 2015 0.0651 0.0814 0.0651 0.0814 3,935 +0.00(+4.35%)
Mar 26, 2015 0.0650 0.0808 0.0511 0.0780 11,598 -0.00(-4.05%)
Mar 25, 2015 0.0780 0.0814 0.0720 0.0813 97,724 +0.01(+12.76%)
Mar 24, 2015 0.0780 0.0780 0.0721 0.0721 50,300 -0.01(-7.45%)
Mar 23, 2015 0.0789 0.0789 0.0620 0.0779 163,417 -0.00(-1.27%)
Mar 20, 2015 0.0789 0.0789 0.0500 0.0789 226,209 +0.01(+15.01%)
Mar 19, 2015 0.0789 0.0789 0.0685 0.0686 23,480 -0.01(-12.83%)
Mar 18, 2015 0.0784 0.0789 0.0671 0.0787 13,462 -0.00(-0.25%)
Mar 17, 2015 0.0676 0.0789 0.0676 0.0789 7,700 +0.01(+16.87%)
Mar 16, 2015 0.0667 0.0675 0.0667 0.0675 3,400 -0.01(-14.44%)
Mar 13, 2015 0.0666 0.0790 0.0665 0.0789 124,320 +0.01(+18.65%)
Mar 12, 2015 0.0690 0.0690 0.0665 0.0665 20,200 -0.01(-11.33%)
Mar 10, 2015 0.0750 0.0750 0.0750 60 +0.01(+12.78%)
Mar 09, 2015 0.0666 0.0666 0.0665 0.0665 15,100 -0.01(-11.33%)
Mar 06, 2015 0.0666 0.0750 0.0565 0.0750 26,428 +0.01(+12.61%)
Mar 05, 2015 0.0666 0.0700 0.0666 0.0666 58,005 -0.00(-2.77%)
Mar 04, 2015 0.0686 0.0686 0.0685 0.0685 15,000 +0.00(+0.00%)
Mar 03, 2015 0.0700 0.0700 0.0684 0.0685 31,295 -0.00(-1.79%)
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