CrowdGather, Inc. (OP: CRWG)
0.0666 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.0685 0.0698 0.0685 0.0698 6,650 +0.00(+1.82%)
Feb 27, 2015 0.0684 0.0750 0.0684 0.0685 2,800 -0.00(-2.14%)
Feb 26, 2015 0.0700 0.0750 0.0684 0.0700 22,456 +0.00(+0.00%)
Feb 25, 2015 0.0675 0.0701 0.0675 0.0700 68,500 +0.00(+0.00%)
Feb 24, 2015 0.0672 0.0700 0.0671 0.0700 53,200 -0.01(-9.79%)
Feb 23, 2015 0.0776 0.0776 0.0776 0.0776 10,000 +0.00(+0.00%)
Feb 20, 2015 0.0690 0.0776 0.0690 0.0776 21,000 +0.01(+7.03%)
Feb 19, 2015 0.0721 0.0725 0.0671 0.0725 20,970 +0.00(+7.36%)
Feb 18, 2015 0.0665 0.0675 0.0665 0.0675 11,485 +0.00(+0.79%)
Feb 17, 2015 0.0400 0.0700 0.0400 0.0670 216,000 +0.00(+0.00%)
Feb 13, 2015 0.0670 0.0670 0.0670 0 -0.00(-3.68%)
Feb 11, 2015 0.0696 0.0696 0.0696 0 -0.00(-0.63%)
Feb 10, 2015 0.0711 0.0711 0.0700 0.0700 81,550 -0.01(-12.06%)
Feb 09, 2015 0.0641 0.0796 0.0641 0.0796 1,500 +0.01(+9.04%)
Feb 06, 2015 0.0731 0.0735 0.0700 0.0730 165,981 -0.01(-8.75%)
Feb 05, 2015 0.0731 0.0800 0.0731 0.0800 16,800 +0.00(+0.00%)
Feb 04, 2015 0.0900 0.0900 0.0731 0.0800 34,000 +0.00(+0.00%)
Feb 03, 2015 0.0770 0.0898 0.0700 0.0800 53,350 +0.00(+3.90%)
Feb 02, 2015 0.0770 0.0770 0.0770 0.0770 3,570 -0.00(-3.75%)
Jan 30, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+11.11%)
Jan 29, 2015 0.0700 0.0790 0.0700 0.0720 35,190 +0.00(+2.86%)
Jan 28, 2015 0.0725 0.0725 0.0700 0.0700 61,892 -0.00(-3.45%)
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%)
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