CrowdGather, Inc. (OP: CRWG)
0.0988 USD  +0.0232 (+30.69%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.0750 0.0989 0.0750 0.0988 40,909 +0.02(+30.69%)
Dec 18, 2014 0.0979 0.0979 0.0756 0.0756 30,200 -0.02(-22.78%)
Dec 17, 2014 0.0755 0.0979 0.0755 0.0979 30,354 +0.02(+30.36%)
Dec 16, 2014 0.0751 0.0751 7,900 -0.02(-24.82%)
Dec 15, 2014 0.0751 0.0999 0.0751 0.0999 51,920 +0.02(+33.02%)
Dec 12, 2014 0.0751 0.0751 0.0751 0.0751 2,000 -0.03(-28.41%)
Dec 11, 2014 0.0850 0.1049 0.0775 0.1049 31,900 +0.02(+23.41%)
Dec 10, 2014 0.0750 0.0860 0.0750 0.0850 9,350 +0.00(+4.94%)
Dec 09, 2014 0.0751 0.0909 0.0751 0.0810 51,670 -0.01(-14.74%)
Dec 08, 2014 0.1189 0.1189 0.0900 0.0950 138,443 +0.01(+5.56%)
Dec 05, 2014 0.0910 0.0910 0.0900 0.0900 74,708 -0.01(-5.26%)
Dec 04, 2014 0.0950 0.0951 0.0950 0.0950 30,693 +0.00(+0.00%)
Dec 03, 2014 0.0950 0.1199 0.0950 0.0950 50,007 -0.00(-1.54%)
Dec 02, 2014 0.0965 0.0965 0.0965 0.0965 100 +0.00(+0.62%)
Dec 01, 2014 0.0900 0.0959 0.0900 0.0959 23,505 -0.01(-12.82%)
Nov 28, 2014 0.1100 0.1100 0.1100 0.1100 10,562 +0.00(+0.00%)
Nov 26, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Nov 25, 2014 0.0900 0.0900 0.0900 0.0900 6,485 +0.00(+0.00%)
Nov 24, 2014 0.0900 0.1000 0.0900 0.0900 17,300 -0.01(-5.26%)
Nov 21, 2014 0.0919 0.0950 0.0919 0.0950 66,500 +0.01(+5.56%)
Nov 20, 2014 0.0949 0.0949 0.0799 0.0900 85,922 -0.00(-0.11%)
Nov 19, 2014 0.1188 0.1188 0.0801 0.0901 56,217 -0.01(-9.90%)
Nov 18, 2014 0.0949 0.1199 0.0949 0.1000 152,056 +0.00(+0.00%)
Nov 17, 2014 0.1000 0.0850 0.1000 75,200 -0.00(-3.01%)
Nov 14, 2014 0.1165 0.1379 0.1001 0.1031 83,400 +0.01(+7.40%)
Nov 13, 2014 0.0979 0.1040 0.0930 0.0960 88,157 -0.01(-8.48%)
Nov 12, 2014 0.0923 0.1049 0.0923 0.1049 78,754 +0.00(+0.00%)
Nov 11, 2014 0.0920 0.1049 0.0920 0.1049 81,572 +0.00(+3.86%)
Nov 10, 2014 0.0933 0.1010 0.0933 0.1010 60,965 +0.01(+6.32%)
Nov 07, 2014 0.1000 0.1000 0.0950 0.0950 31,000 +0.00(+3.15%)
Nov 06, 2014 0.1019 0.1100 0.0921 0.0921 177,178 -0.01(-9.62%)
Nov 05, 2014 0.1040 0.1040 0.0918 0.1019 107,725 -0.01(-7.36%)
Nov 04, 2014 0.1000 0.1100 0.1000 0.1100 130,900 +0.01(+5.47%)
Nov 03, 2014 0.1120 0.1120 0.1030 0.1043 24,890 -0.00(-0.67%)
Oct 31, 2014 0.1033 0.1147 0.0951 0.1050 232,968 +0.02(+21.95%)
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%)
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