CrowdGather, Inc. (OP: CRWG)
0.0525 USD  +0.0058 (+12.42%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 0.0425 0.0540 0.0425 0.0525 5,400 +0.01(+12.42%)
Sep 03, 2015 0.0538 0.0538 0.0467 0.0467 77,334 -0.00(-2.81%)
Sep 02, 2015 0.0549 0.0549 0.0481 0.0481 1,157 -0.01(-12.48%)
Sep 01, 2015 0.0500 0.0570 0.0460 0.0549 329,687 -0.00(-2.66%)
Aug 31, 2015 0.0425 0.0566 0.0425 0.0564 39,600 +0.01(+21.29%)
Aug 28, 2015 0.0450 0.0465 0.0450 0.0465 3,800 +0.00(+3.33%)
Aug 27, 2015 0.0461 0.0461 0.0450 0.0450 80,050 -0.01(-16.67%)
Aug 26, 2015 0.0553 0.0570 0.0400 0.0540 17,494 -0.00(-5.26%)
Aug 25, 2015 0.0590 0.0590 0.0401 0.0570 72,410 +0.01(+28.09%)
Aug 24, 2015 0.0500 0.0500 0.0445 89,457 -0.01(-11.00%)
Aug 21, 2015 0.0450 0.0500 0.0450 0.0500 12,659 +0.00(+10.86%)
Aug 20, 2015 0.0426 0.0500 0.0426 0.0451 18,980 +0.00(+0.00%)
Aug 19, 2015 0.0590 0.0590 0.0451 0.0451 29,400 -0.00(-9.80%)
Aug 18, 2015 0.0500 0.0596 0.0500 0.0500 69,693 +0.00(+0.20%)
Aug 17, 2015 0.0450 0.0499 0.0450 0.0499 22,220 +0.00(+0.00%)
Aug 14, 2015 0.0498 0.0499 0.0493 0.0499 9,375 +0.00(+0.00%)
Aug 13, 2015 0.0451 0.0499 0.0451 0.0499 35,300 +0.00(+0.00%)
Aug 12, 2015 0.0476 0.0500 0.0451 0.0499 30,147 -0.00(-4.22%)
Aug 11, 2015 0.0540 0.0540 0.0520 0.0521 97,100 -0.00(-3.70%)
Aug 10, 2015 0.0527 0.0580 0.0527 0.0541 23,600 +0.00(+1.88%)
Aug 07, 2015 0.0527 0.0531 0.0527 0.0531 5,820 +0.00(+0.95%)
Aug 06, 2015 0.0580 0.0580 0.0526 0.0526 7,173 -0.00(-8.30%)
Aug 05, 2015 0.0463 0.0594 0.0463 0.0574 44,450 +0.00(+9.05%)
Aug 04, 2015 0.0525 0.0570 0.0525 0.0526 8,550 +0.00(+0.19%)
Aug 03, 2015 0.0555 0.0555 0.0525 0.0525 53,418 -0.00(-8.57%)
Jul 31, 2015 0.0532 0.0574 0.0532 0.0574 3,800 -0.00(-3.04%)
Jul 30, 2015 0.0530 0.0599 0.0530 0.0592 22,320 +0.01(+11.74%)
Jul 29, 2015 0.0450 0.0679 0.0450 0.0530 12,295 -0.00(-6.19%)
Jul 28, 2015 0.0576 0.0650 0.0546 0.0565 26,400 +0.00(+6.60%)
Jul 27, 2015 0.0520 0.0699 0.0520 0.0530 86,875 -0.00(-2.03%)
Jul 24, 2015 0.0649 0.0649 0.0511 0.0541 7,050 -0.01(-15.34%)
Jul 23, 2015 0.0510 0.0639 0.0510 0.0639 30,500 +0.00(+2.40%)
Jul 22, 2015 0.0648 0.0648 0.0600 0.0624 14,800 -0.00(-3.85%)
Jul 21, 2015 0.0650 0.0650 0.0610 0.0649 79,065 +0.00(+1.41%)
Jul 20, 2015 0.0610 0.0640 0.0610 0.0640 21,005 +0.00(+0.95%)
Jul 17, 2015 0.0611 0.0700 0.0611 0.0634 16,350 +0.00(+3.76%)
Jul 16, 2015 0.0680 0.0680 0.0611 0.0611 77,350 -0.01(-10.66%)
Jul 15, 2015 0.0612 0.0692 0.0611 0.0684 45,000 +0.01(+11.93%)
Jul 14, 2015 0.0674 0.0800 0.0611 0.0611 126,325 -0.01(-10.54%)
Jul 13, 2015 0.0600 0.0800 0.0515 0.0683 55,925 +0.02(+30.59%)
Jul 10, 2015 0.0523 0.0600 0.0523 0.0523 13,300 -0.00(-0.57%)
Jul 09, 2015 0.0700 0.0700 0.0451 0.0526 193,875 -0.01(-17.81%)
Jul 08, 2015 0.0650 0.0750 0.0631 0.0640 211,919 +0.00(+1.59%)
Jul 07, 2015 0.0790 0.0790 0.0600 0.0630 64,698 -0.01(-10.00%)
Jul 06, 2015 0.0585 0.0800 0.0550 0.0700 255,324 +0.02(+27.27%)
Jul 02, 2015 0.0550 0.0550 0.0550 0 -0.00(-2.65%)
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