CrowdGather, Inc. (OP: CRWG)
0.1250 USD  -0.0048 (-3.70%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 0.1150 0.1200 0.1150 0.1200 8,000 +0.00(+3.54%)
Jul 31, 2014 0.1249 0.1249 0.1148 0.1159 6,364 +0.00(+0.96%)
Jul 30, 2014 0.1186 0.1186 0.1148 0.1148 1,500 +0.00(+0.09%)
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%)
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