CrowdGather, Inc. (OP: CRWG)
0.0565 USD  +0.0035 (+6.60%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 0.0620 0.0620 0.0551 0.0565 91,500 -0.01(-8.87%)
Jun 30, 2015 0.0500 0.0621 0.0500 0.0620 98,191 +0.02(+37.47%)
Jun 29, 2015 0.0461 0.0621 0.0451 0.0451 60,102 -0.00(-1.53%)
Jun 26, 2015 0.0600 0.0600 0.0450 0.0458 32,910 -0.01(-23.54%)
Jun 25, 2015 0.0600 0.0600 0.0522 0.0599 31,366 -0.00(-0.17%)
Jun 24, 2015 0.0512 0.0690 0.0510 0.0600 44,950 +0.01(+10.09%)
Jun 23, 2015 0.0540 0.0561 0.0540 0.0545 75,000 +0.00(+6.86%)
Jun 22, 2015 0.0585 0.0585 0.0585 0.0510 319,180 +0.00(+9.44%)
Jun 19, 2015 0.0604 0.0698 0.0100 0.0466 757,859 -0.02(-33.33%)
Jun 18, 2015 0.0611 0.0699 0.0610 0.0699 13,590 +0.01(+15.73%)
Jun 17, 2015 0.0652 0.0725 0.0604 0.0604 159,957 -0.01(-16.11%)
Jun 16, 2015 0.0603 0.0800 0.0603 0.0720 131,575 -0.01(-6.66%)
Jun 15, 2015 0.0790 0.0790 0.0771 0.0771 18,850 -0.00(-2.35%)
Jun 12, 2015 0.0701 0.0800 0.0603 0.0790 93,100 +0.02(+25.40%)
Jun 11, 2015 0.0621 0.0759 0.0603 0.0630 95,328 +0.00(+1.29%)
Jun 10, 2015 0.0690 0.0691 0.0621 0.0622 16,881 -0.01(-11.14%)
Jun 09, 2015 0.0759 0.0759 0.0621 0.0700 94,433 +0.00(+0.14%)
Jun 08, 2015 0.0699 0.0790 0.0600 0.0699 35,760 +0.00(+7.37%)
Jun 05, 2015 0.0670 0.0799 0.0501 0.0651 171,075 -0.00(-2.98%)
Jun 04, 2015 0.0700 0.0800 0.0601 0.0671 34,692 +0.00(+3.15%)
Jun 03, 2015 0.0800 0.0800 0.0650 0.0650 125,545 +0.01(+8.42%)
Jun 02, 2015 0.0649 0.0700 0.0600 0.0600 134,274 -0.00(-7.55%)
Jun 01, 2015 0.0590 0.0800 0.0590 0.0649 285,840 -0.00(-0.15%)
May 29, 2015 0.0600 0.0700 0.0600 0.0650 101,040 +0.00(+0.00%)
May 28, 2015 0.0700 0.0700 0.0650 0.0650 110,100 +0.01(+8.33%)
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%)
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