Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crowdgather Inc (OP: CRWG )

N/A UNCHANGED
Last Price Updated: 3:35 PM EDT, Oct 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.0532 0.0574 0.0532 0.0574 3,800 -0.00(-3.04%)
Jul 30, 2015 0.0530 0.0599 0.0530 0.0592 22,320 +0.01(+11.74%)
Jul 29, 2015 0.0450 0.0679 0.0450 0.0530 12,295 -0.00(-6.19%)
Jul 28, 2015 0.0576 0.0650 0.0546 0.0565 26,400 +0.00(+6.60%)
Jul 27, 2015 0.0520 0.0699 0.0520 0.0530 86,875 -0.00(-2.03%)
Jul 24, 2015 0.0649 0.0649 0.0511 0.0541 7,050 -0.01(-15.34%)
Jul 23, 2015 0.0510 0.0639 0.0510 0.0639 30,500 +0.00(+2.40%)
Jul 22, 2015 0.0648 0.0648 0.0600 0.0624 14,800 -0.00(-3.85%)
Jul 21, 2015 0.0650 0.0650 0.0610 0.0649 79,065 +0.00(+1.41%)
Jul 20, 2015 0.0610 0.0640 0.0610 0.0640 21,005 +0.00(+0.95%)
Jul 17, 2015 0.0611 0.0700 0.0611 0.0634 16,350 +0.00(+3.76%)
Jul 16, 2015 0.0680 0.0680 0.0611 0.0611 77,350 -0.01(-10.66%)
Jul 15, 2015 0.0612 0.0692 0.0611 0.0684 45,000 +0.01(+11.93%)
Jul 14, 2015 0.0674 0.0800 0.0611 0.0611 126,325 -0.01(-10.54%)
Jul 13, 2015 0.0600 0.0800 0.0515 0.0683 55,925 +0.02(+30.59%)
Jul 10, 2015 0.0523 0.0600 0.0523 0.0523 13,300 -0.00(-0.57%)
Jul 09, 2015 0.0700 0.0700 0.0451 0.0526 193,875 -0.01(-17.81%)
Jul 08, 2015 0.0650 0.0750 0.0631 0.0640 211,919 +0.00(+1.59%)
Jul 07, 2015 0.0790 0.0790 0.0600 0.0630 64,698 -0.01(-10.00%)
Jul 06, 2015 0.0585 0.0800 0.0550 0.0700 255,324 +0.02(+27.27%)
Jul 02, 2015 0.0550 0.0550 0.0550 0 -0.00(-2.65%)
Jul 01, 2015 0.0620 0.0620 0.0551 0.0565 91,500 -0.01(-8.87%)
Jun 30, 2015 0.0500 0.0621 0.0500 0.0620 98,191 +0.02(+37.47%)
Jun 29, 2015 0.0461 0.0621 0.0451 0.0451 60,102 -0.00(-1.53%)
Jun 26, 2015 0.0600 0.0600 0.0450 0.0458 32,910 -0.01(-23.54%)
Jun 25, 2015 0.0600 0.0600 0.0522 0.0599 31,366 -0.00(-0.17%)
Jun 24, 2015 0.0512 0.0690 0.0510 0.0600 44,950 +0.01(+10.09%)
Jun 23, 2015 0.0540 0.0561 0.0540 0.0545 75,000 +0.00(+6.86%)
Jun 22, 2015 0.0585 0.0585 0.0350 0.0510 319,180 +0.00(+9.44%)
Jun 19, 2015 0.0604 0.0698 0.0100 0.0466 757,859 -0.02(-33.33%)
Jun 18, 2015 0.0611 0.0699 0.0610 0.0699 13,590 +0.01(+15.73%)
Jun 17, 2015 0.0652 0.0725 0.0604 0.0604 159,957 -0.01(-16.11%)
Jun 16, 2015 0.0603 0.0800 0.0603 0.0720 131,575 -0.01(-6.66%)
Jun 15, 2015 0.0790 0.0790 0.0771 0.0771 18,850 -0.00(-2.35%)
Jun 12, 2015 0.0701 0.0800 0.0603 0.0790 93,100 +0.02(+25.40%)
Jun 11, 2015 0.0621 0.0759 0.0603 0.0630 95,328 +0.00(+1.29%)
Jun 10, 2015 0.0690 0.0691 0.0621 0.0622 16,881 -0.01(-11.14%)
Jun 09, 2015 0.0759 0.0759 0.0621 0.0700 94,433 +0.00(+0.14%)
Jun 08, 2015 0.0699 0.0790 0.0600 0.0699 35,760 +0.00(+7.37%)
Jun 05, 2015 0.0670 0.0799 0.0501 0.0651 171,075 -0.00(-2.98%)
Jun 04, 2015 0.0700 0.0800 0.0601 0.0671 34,692 +0.00(+3.15%)
Jun 03, 2015 0.0800 0.0800 0.0650 0.0650 125,545 +0.01(+8.42%)
Jun 02, 2015 0.0649 0.0700 0.0600 0.0600 134,274 -0.00(-7.55%)
Jun 01, 2015 0.0590 0.0800 0.0590 0.0649 285,840 -0.00(-0.15%)
May 29, 2015 0.0600 0.0700 0.0600 0.0650 101,040 +0.00(+0.00%)
May 28, 2015 0.0700 0.0700 0.0650 0.0650 110,100 +0.01(+8.33%)
May 27, 2015 0.0600 0.0600 0.0600 0.0600 2,675 +0.00(+0.00%)
May 26, 2015 0.0601 0.0620 0.0600 0.0600 16,550 -0.01(-9.77%)
May 22, 2015 0.0665 0.0665 0.0665 0 -0.00(-5.00%)
May 21, 2015 0.0675 0.0700 0.0675 0.0700 1,700 +0.00(+5.26%)
May 20, 2015 0.0700 0.0700 0.0665 0.0665 7,500 +0.00(+0.00%)
May 18, 2015 0.0665 0.0665 0.0665 0 -0.00(-0.52%)
May 15, 2015 0.0650 0.0669 0.0650 0.0669 1,600 -0.00(-4.50%)
May 14, 2015 0.0665 0.0700 0.0665 0.0700 4,250 +0.00(+5.26%)
May 13, 2015 0.0665 0.0665 0.0665 0.0665 22,550 -0.00(-2.64%)
May 12, 2015 0.0683 0.0683 0.0683 0.0683 4,000 -0.01(-12.99%)
May 11, 2015 0.0665 0.0785 0.0665 0.0785 100,400 +0.01(+18.05%)
May 08, 2015 0.0665 0.0665 0.0665 0.0665 3,000 +0.00(+0.00%)
May 07, 2015 0.0689 0.0689 0.0665 0.0665 14,735 +0.00(+0.00%)
May 06, 2015 0.0616 0.0667 0.0600 0.0665 372,300 -0.00(-0.30%)
May 05, 2015 0.0667 0.0667 0.0667 0.0667 6,665 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.