CrowdGather, Inc. (OP: CRWG)
0.0703 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.0700 0.0950 0.0700 0.0703 51,415 -0.01(-11.01%)
Apr 16, 2014 0.0851 0.0851 0.0790 0.0790 115,883 -0.02(-16.75%)
Apr 15, 2014 0.0949 0.0949 0.0949 0.0949 1,560 +0.01(+11.52%)
Apr 14, 2014 0.0949 0.0949 0.0850 0.0851 33,951 -0.01(-14.73%)
Apr 11, 2014 0.0900 0.0998 0.0850 0.0998 0 +0.01(+10.89%)
Apr 10, 2014 0.0930 0.0950 0.0900 0.0900 72,730 -0.01(-5.26%)
Apr 09, 2014 0.1060 0.1068 0.0910 0.0950 116,760 +0.00(+4.40%)
Apr 08, 2014 0.1000 0.1070 0.0910 0.0910 105,593 -0.02(-14.95%)
Apr 07, 2014 0.0901 0.1070 0.0901 0.1070 9,290 -0.01(-12.30%)
Apr 04, 2014 0.1056 0.1347 0.0900 0.1220 0 +0.02(+15.75%)
Apr 03, 2014 0.1001 0.1400 0.1001 0.1054 54,864 -0.01(-10.83%)
Apr 02, 2014 0.1100 0.1400 0.1100 0.1182 54,750 -0.00(-1.50%)
Apr 01, 2014 0.1027 0.1200 0.1001 0.1200 22,883 +0.01(+9.09%)
Mar 31, 2014 0.1024 0.1181 0.1005 0.1100 31,033 -0.01(-8.33%)
Mar 28, 2014 0.1004 0.1200 0.1004 0.1200 0 +0.01(+4.44%)
Mar 27, 2014 0.1150 0.1150 0.1002 0.1149 58,680 +0.00(+4.45%)
Mar 26, 2014 0.1231 0.1254 0.1000 0.1100 124,547 -0.01(-8.41%)
Mar 25, 2014 0.1269 0.1550 0.1201 0.1201 47,250 -0.01(-5.06%)
Mar 24, 2014 0.1500 0.1500 0.1206 0.1265 20,100 -0.03(-20.94%)
Mar 21, 2014 0.1300 0.1600 0.1210 0.1600 150,130 +0.00(+0.00%)
Mar 20, 2014 0.1201 0.1600 0.1201 0.1600 79,142 +0.04(+37.69%)
Mar 19, 2014 0.1118 0.1399 0.1118 0.1162 7,921 +0.01(+5.64%)
Mar 18, 2014 0.1301 0.1650 0.1034 0.1100 91,072 -0.03(-24.14%)
Mar 17, 2014 0.1266 0.1450 0.1266 0.1450 4,620 +0.00(+3.57%)
Mar 14, 2014 0.1400 0.1400 0.1211 0.1400 0 +0.01(+3.70%)
Mar 13, 2014 0.1500 0.1500 0.1350 0.1350 5,350 -0.01(-10.00%)
Mar 12, 2014 0.1500 0.1650 0.1500 0.1500 122,119 +0.01(+11.11%)
Mar 11, 2014 0.1650 0.1650 0.1210 0.1350 97,386 -0.01(-10.00%)
Mar 10, 2014 0.1950 0.2300 0.1210 0.1500 319,500 -0.01(-3.23%)
Mar 07, 2014 0.1400 0.2000 0.1250 0.1550 0 +0.02(+19.23%)
Mar 06, 2014 0.1200 0.1400 0.1200 0.1300 178,892 +0.01(+8.33%)
Mar 05, 2014 0.1000 0.1300 0.0900 0.1200 274,109 +0.02(+26.32%)
Mar 04, 2014 0.0654 0.0950 0.0654 0.0950 406,305 +0.03(+44.16%)
Mar 03, 2014 0.0700 0.0749 0.0659 0.0659 13,500 +0.00(+0.61%)
Feb 28, 2014 0.0651 0.0661 0.0651 0.0655 0 -0.00(-7.09%)
Feb 27, 2014 0.0700 0.0705 0.0650 0.0705 62,627 +0.00(+0.57%)
Feb 26, 2014 0.0700 0.0701 0.0700 0.0701 18,200 -0.01(-16.45%)
Feb 25, 2014 0.0673 0.0839 0.0671 0.0839 35,200 +0.00(+0.00%)
Feb 24, 2014 0.0839 0.0839 0.0672 0.0839 33,550 +0.01(+11.87%)
Feb 21, 2014 0.0800 0.0840 0.0707 0.0750 0 -0.01(-10.71%)
Feb 20, 2014 0.0801 0.0840 0.0750 0.0840 52,359 +0.00(+5.00%)
Feb 19, 2014 0.0650 0.0800 0.0650 0.0800 10,590 +0.00(+0.00%)
Feb 18, 2014 0.0671 0.0800 0.0671 0.0800 52,933 +0.00(+0.00%)
Feb 14, 2014 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Feb 13, 2014 0.0790 0.0790 0.0700 0.0790 12,000 +0.01(+21.35%)
Feb 12, 2014 0.0681 0.0681 0.0651 0.0651 6,359 -0.00(-4.41%)
Feb 11, 2014 0.0790 0.0790 0.0660 0.0681 62,848 +0.00(+3.18%)
Feb 10, 2014 0.0798 0.0799 0.0660 0.0660 27,010 -0.00(-0.15%)
Feb 07, 2014 0.0700 0.0700 0.0661 0.0661 0 +0.00(+0.00%)
Feb 06, 2014 0.0800 0.0800 0.0661 0.0661 13,020 -0.01(-11.87%)
Feb 05, 2014 0.0800 0.0800 0.0700 0.0750 95,850 -0.01(-6.25%)
Feb 04, 2014 0.0800 0.0800 0.0721 0.0800 101,230 -0.00(-4.76%)
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