CrowdGather, Inc. (OP: CRWG)
0.1100 USD  +0.0039 (+3.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 0.1100 0.1020 0.1100 74,600 +0.00(+3.68%)
Aug 20, 2014 0.1075 0.1075 0.1036 0.1061 15,900 +0.00(+4.12%)
Aug 19, 2014 0.1100 0.1100 0.1001 0.1019 28,930 -0.01(-4.77%)
Aug 18, 2014 0.1073 0.1070 0.1070 12,600 +0.00(+0.00%)
Aug 15, 2014 0.1142 0.1142 0.1070 2,250 -0.01(-6.30%)
Aug 14, 2014 0.1070 0.1142 0.1070 0.1142 22,300 +0.01(+6.23%)
Aug 13, 2014 0.1105 0.1150 0.1075 0.1075 25,200 +0.01(+7.50%)
Aug 12, 2014 0.1249 0.1249 0.1000 0.1000 107,678 -0.02(-20.00%)
Aug 11, 2014 0.1250 0.1250 0.1109 0.1250 32,000 +0.01(+4.17%)
Aug 08, 2014 0.1119 0.1119 0.1119 0.1200 2,555 +0.01(+7.14%)
Aug 07, 2014 0.1130 0.1150 0.1119 0.1120 47,105 -0.01(-4.52%)
Aug 06, 2014 0.1173 0.1173 0.1173 0.1173 4,025 +0.00(+3.62%)
Aug 05, 2014 0.1132 0.1132 0.1132 0.1132 250 +0.00(+0.09%)
Aug 04, 2014 0.1200 0.1200 0.1101 0.1131 13,078 -0.01(-5.75%)
Aug 01, 2014 0.1150 0.1200 0.1150 0.1200 8,000 +0.00(+3.54%)
Jul 31, 2014 0.1249 0.1249 0.1148 0.1159 6,364 +0.00(+0.96%)
Jul 30, 2014 0.1186 0.1186 0.1148 0.1148 1,500 +0.00(+0.09%)
Jul 29, 2014 0.1147 0.1147 0.1147 0.1147 520 -0.01(-8.24%)
Jul 28, 2014 0.1119 0.1250 0.1119 0.1250 47,360 +0.00(+0.00%)
Jul 25, 2014 0.1200 0.1250 0.1200 0.1250 50,370 +0.00(+0.00%)
Jul 24, 2014 0.1300 0.1300 0.1250 0.1250 46,000 -0.01(-6.99%)
Jul 23, 2014 0.1450 0.1450 0.1214 0.1344 65,600 +0.01(+7.52%)
Jul 22, 2014 0.1201 0.1300 0.1201 0.1250 35,762 +0.00(+3.48%)
Jul 21, 2014 0.1260 0.1260 0.1200 0.1208 141,700 +0.00(+0.25%)
Jul 18, 2014 0.1250 0.1250 0.1200 0.1205 15,000 -0.00(-3.60%)
Jul 17, 2014 0.1063 0.1259 0.1063 0.1250 25,458 +0.01(+6.02%)
Jul 16, 2014 0.1173 0.1179 0.1173 0.1179 7,000 -0.00(-0.08%)
Jul 15, 2014 0.1260 0.1260 0.1173 0.1180 4,700 -0.01(-6.35%)
Jul 14, 2014 0.1129 0.1260 0.1115 0.1260 88,739 +0.00(+1.29%)
Jul 11, 2014 0.1260 0.1260 0.1120 0.1244 19,640 -0.00(-0.48%)
Jul 10, 2014 0.1149 0.1250 0.1149 0.1250 16,100 +0.01(+11.81%)
Jul 09, 2014 0.1200 0.1260 0.1115 0.1118 62,649 -0.01(-6.83%)
Jul 08, 2014 0.1199 0.1200 0.1129 0.1200 64,130 +0.00(+1.01%)
Jul 07, 2014 0.1098 0.1199 0.1098 0.1188 4,816 -0.00(-1.00%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 +0.01(+10.09%)
Jul 02, 2014 0.1135 0.1189 0.1090 0.1090 91,346 -0.01(-7.55%)
Jul 01, 2014 0.1124 0.1200 0.1000 0.1179 108,303 -0.00(-0.08%)
Jun 30, 2014 0.1000 0.1193 0.1000 0.1180 63,694 +0.00(+2.61%)
Jun 27, 2014 0.1110 0.1200 0.1110 0.1150 54,430 +0.00(+3.98%)
Jun 26, 2014 0.1241 0.1241 0.1106 0.1106 53,375 -0.01(-5.47%)
Jun 25, 2014 0.1170 0.1241 0.1170 0.1170 11,354 +0.00(+1.21%)
Jun 24, 2014 0.1210 0.1210 0.1112 0.1156 16,312 +0.00(+0.52%)
Jun 23, 2014 0.1300 0.1300 0.1150 0.1150 79,250 -0.01(-8.00%)
Jun 20, 2014 0.1166 0.1300 0.1166 0.1250 38,225 +0.00(+1.63%)
Jun 19, 2014 0.1150 0.1279 0.1150 0.1230 88,005 -0.00(-3.30%)
Jun 18, 2014 0.1270 0.1272 0.1200 0.1272 74,128 +0.00(+1.84%)
Jun 17, 2014 0.1300 0.1300 0.1200 0.1249 148,625 -0.01(-3.92%)
Jun 16, 2014 0.1300 0.1300 0.1155 0.1300 16,404 +0.01(+5.69%)
Jun 13, 2014 0.1280 0.1280 0.1230 0.1230 1,312 -0.01(-3.91%)
Jun 12, 2014 0.1180 0.1300 0.1081 0.1280 82,216 +0.01(+11.30%)
Jun 11, 2014 0.1180 0.1180 0.1150 0.1150 15,100 -0.00(-2.54%)
Jun 10, 2014 0.1180 0.1180 0.1108 0.1180 38,500 +0.00(+0.00%)
Jun 06, 2014 0.1100 0.1180 0.1100 0.1180 21,400 +0.00(+0.08%)
Jun 05, 2014 0.1001 0.1191 0.1001 0.1179 36,230 +0.02(+17.31%)
Jun 04, 2014 0.1001 0.1199 0.1001 0.1005 10,060 -0.01(-8.55%)
Jun 03, 2014 0.1110 0.1150 0.1099 0.1099 61,591 -0.00(-0.99%)
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