CrowdGather, Inc. (OP: CRWG)
0.1100 USD  +0.0239 (+27.76%)
Streaming Delayed Price  /  Updated: 12:53 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 0.0919 0.0950 0.0850 0.0861 87,027 -0.01(-13.90%)
Oct 29, 2014 0.1062 0.1170 0.0811 0.1000 469,013 -0.01(-4.85%)
Oct 28, 2014 0.1102 0.1160 0.1051 0.1051 175,120 -0.01(-7.32%)
Oct 27, 2014 0.1110 0.1200 0.1101 0.1134 203,229 +0.00(+3.00%)
Oct 24, 2014 0.1250 0.1250 0.1101 0.1101 19,600 -0.01(-7.48%)
Oct 23, 2014 0.1108 0.1270 0.1108 0.1190 55,390 +0.01(+7.40%)
Oct 22, 2014 0.1095 0.1200 0.1095 0.1108 9,680 -0.02(-13.91%)
Oct 21, 2014 0.1089 0.1400 0.1089 0.1287 103,245 +0.02(+19.17%)
Oct 20, 2014 0.1130 0.1150 0.1069 0.1080 160,900 -0.00(-1.82%)
Oct 17, 2014 0.1400 0.1449 0.1040 0.1100 219,381 -0.00(-0.99%)
Oct 16, 2014 0.1150 0.1150 0.1106 0.1111 65,835 +0.00(+0.36%)
Oct 15, 2014 0.1130 0.1132 0.1107 0.1107 120,335 -0.00(-1.16%)
Oct 14, 2014 0.1130 0.1249 0.1120 0.1120 115,090 -0.00(-2.61%)
Oct 13, 2014 0.1170 0.1180 0.1108 0.1150 135,210 +0.00(+0.00%)
Oct 10, 2014 0.1200 0.1250 0.1131 0.1150 53,615 -0.01(-7.93%)
Oct 09, 2014 0.1050 0.1250 0.1050 0.1249 151,152 +0.00(+0.00%)
Oct 08, 2014 0.1040 0.1249 0.1040 0.1249 85,157 +0.00(+0.24%)
Oct 07, 2014 0.1170 0.1246 0.1170 0.1246 187,500 +0.01(+12.86%)
Oct 06, 2014 0.1100 0.1248 0.1100 0.1104 176,700 -0.00(-1.60%)
Oct 03, 2014 0.1160 0.1190 0.1122 0.1122 216,500 -0.00(-3.28%)
Oct 02, 2014 0.1190 0.1190 0.1120 0.1160 181,163 -0.00(-3.33%)
Oct 01, 2014 0.1260 0.1260 0.1121 0.1200 94,940 +0.01(+7.24%)
Sep 30, 2014 0.1198 0.1250 0.1109 0.1119 104,093 -0.01(-6.67%)
Sep 29, 2014 0.1120 0.1199 0.1099 0.1199 109,532 +0.00(+4.26%)
Sep 26, 2014 0.1175 0.1300 0.1120 0.1150 176,450 -0.01(-11.47%)
Sep 25, 2014 0.1200 0.1299 0.1101 0.1299 183,743 +0.01(+8.25%)
Sep 24, 2014 0.1220 0.1230 0.1050 0.1200 103,960 +0.01(+8.99%)
Sep 23, 2014 0.1200 0.1249 0.1022 0.1101 263,887 -0.00(-0.09%)
Sep 22, 2014 0.1231 0.1299 0.1102 0.1102 163,665 -0.01(-11.84%)
Sep 19, 2014 0.1301 0.1398 0.1250 0.1250 82,035 -0.00(-3.70%)
Sep 18, 2014 0.1400 0.1400 0.1222 0.1298 13,920 -0.01(-6.48%)
Sep 17, 2014 0.1330 0.1399 0.1240 0.1388 75,405 -0.00(-0.79%)
Sep 16, 2014 0.1400 0.1199 0.1399 145,555 +0.02(+16.58%)
Sep 15, 2014 0.1230 0.1325 0.1158 0.1200 125,944 -0.01(-10.71%)
Sep 12, 2014 0.1310 0.1398 0.1279 0.1344 133,500 +0.00(+2.60%)
Sep 11, 2014 0.1267 0.1350 0.1267 0.1310 110,080 +0.01(+6.50%)
Sep 10, 2014 0.1300 0.1399 0.1230 0.1230 156,700 -0.01(-7.17%)
Sep 09, 2014 0.1285 0.1350 0.1101 0.1325 221,575 +0.00(+0.38%)
Sep 08, 2014 0.1266 0.1350 0.1266 0.1320 148,266 -0.00(-1.49%)
Sep 05, 2014 0.1340 0.1349 0.1270 0.1340 133,600 +0.00(+1.52%)
Sep 04, 2014 0.1250 0.1320 0.1250 0.1320 228,340 +0.01(+5.60%)
Sep 03, 2014 0.1150 0.1280 0.1150 0.1250 211,265 +0.00(+1.21%)
Sep 02, 2014 0.1235 0.1151 0.1235 107,345 +0.01(+7.30%)
Aug 29, 2014 0.1151 0.1151 0.1151 0 +0.00(+4.45%)
Aug 28, 2014 0.1140 0.1240 0.1102 0.1102 47,100 -0.00(-0.09%)
Aug 27, 2014 0.1103 0.1134 0.1103 0.1103 33,138 +0.00(+0.00%)
Aug 26, 2014 0.1200 0.1100 0.1103 98,963 +0.00(+0.27%)
Aug 25, 2014 0.1150 0.1150 0.1089 0.1100 70,225 -0.01(-4.35%)
Aug 22, 2014 0.1150 0.1100 0.1150 55,200 +0.01(+4.55%)
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%)
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