CrowdGather, Inc. (OP: CRWG)
0.1147 USD  -0.0103 (-8.24%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 0.1250 0.1250 0.1105 0.1110 40,696 -0.01(-11.20%)
May 30, 2014 0.1199 0.1300 0.1101 0.1250 56,600 +0.01(+4.25%)
May 29, 2014 0.1101 0.1299 0.1101 0.1199 10,099 +0.01(+8.90%)
May 28, 2014 0.1150 0.1250 0.1003 0.1101 94,338 -0.00(-0.09%)
May 27, 2014 0.1200 0.1300 0.1000 0.1102 114,205 -0.02(-15.23%)
May 23, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.42%)
May 22, 2014 0.1200 0.1200 0.1100 0.1199 42,500 +0.00(+0.00%)
May 21, 2014 0.1051 0.1299 0.1051 0.1199 59,263 -0.00(-0.08%)
May 20, 2014 0.1100 0.1200 0.1001 0.1200 109,536 +0.01(+9.09%)
May 19, 2014 0.0950 0.1100 0.0950 0.1100 48,250 +0.01(+15.79%)
May 16, 2014 0.0950 0.0950 0.0950 0.0950 1,300 +0.01(+12.83%)
May 15, 2014 0.0950 0.0950 0.0842 0.0842 4,250 -0.01(-11.37%)
May 14, 2014 0.0950 0.0950 0.0832 0.0950 28,451 +0.00(+0.00%)
May 13, 2014 0.0940 0.0950 0.0800 0.0950 60,700 +0.00(+0.00%)
May 12, 2014 0.0800 0.0950 0.0800 0.0950 88,330 +0.01(+5.56%)
May 09, 2014 0.0803 0.0950 0.0802 0.0900 19,015 +0.01(+12.08%)
May 08, 2014 0.0937 0.0937 0.0803 0.0803 14,980 -0.01(-13.19%)
May 07, 2014 0.0910 0.0925 0.0810 0.0925 42,382 +0.00(+0.54%)
May 06, 2014 0.0800 0.0930 0.0800 0.0920 76,300 +0.01(+18.71%)
May 05, 2014 0.0928 0.1000 0.0775 0.0775 185,325 -0.02(-18.25%)
May 02, 2014 0.0730 0.0949 0.0700 0.0948 66,271 +0.02(+29.86%)
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