CGrowth Capital Inc (PK) Historical Data - CGRA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
CGrowth Capital Inc (PK) (CGRA)
CGrowth Capital Inc (PK) (CGRA) Historical

CGrowth Capital Inc (PK) (CGRA)

0.0031

0.0002

(6.90%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00029	-8.55457227139	0.00339	0.0038	0.0026	285693	0.00342214	CS
4	-0.00094	-23.2673267327	0.00404	0.0045	0.0025	312149	0.00357046	CS
12	-0.0014	-31.1111111111	0.0045	0.0057	0.0025	609762	0.00433856	CS
26	-0.0017	-35.4166666667	0.0048	0.0085	0.0025	857131	0.004991	CS
52	-0.0114	-78.6206896552	0.0145	0.0265	0.0025	838505	0.00859092	CS
156	-0.0099	-76.1538461538	0.013	0.162	0.0025	2442826	0.02539849	CS
260	-0.0089	-74.1666666667	0.012	0.162	0.002	1844395	0.0216334	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0031	0.0002001	6.90	0.0032	0.0035	0.003	311800
1714080300	0.0028999	0	0.00	0.0028999	0.0028999	0.00284	46094
1713994020	0.0028999	-0.0009	-23.68	0.0026	0.0035	0.0026	358855
1713907740	0.0038	0.0002	5.56	0.003575	0.0038	0.003	147000
1713821340	0.0036	0	0.00	0.0037	0.0037	0.0036	167781
1713561900	0.0036	0.0011	44.00	0.00339	0.0037	0.0033	708736
1713475500	0.0025	-0.0005	-16.67	0.00325	0.0034	0.0025	15987
1713389100	0.003	-0.0005	-14.29	0.00344	0.0035	0.003	1249925
1713302940	0.0035	-0.0002	-5.41	0.00385	0.00395	0.0034	343500
1713216000	0.0037	-0.00035	-8.64	0.004	0.00415	0.0036	1332700
1712957160	0.00405	5.0E-5	1.25	0.004	0.0042	0.004	449730
1712870760	0.004	0	0.00	0.0041599	0.0041599	0.004	45200
1712784000	0.004	-0.0002	-4.76	0.0041	0.00428	0.004	538475
1712698140	0.0042	0.0001	2.44	0.0042	0.0042	0.0042	10100
1712611200	0.0041	-0.00014	-3.30	0.00425	0.00428	0.0041	193275
1712352000	0.00424	-1.0E-5	-0.24	0.0041	0.00424	0.0041	30000
1712265780	0.00425	-5.0E-5	-1.16	0.0042	0.0044	0.0042	15400
1712179500	0.0043	0	0.00	0.0043	0.0043	0.0042	11000
1712092980	0.0043	6.0E-5	1.42	0.004	0.0045	0.004	18750
1712006940	0.00424	0.00024	6.00	0.00404	0.00425	0.004	248316
1711660800	0.004	-0.0003	-6.98	0.0046	0.005	0.004	1972976
1711574580	0.0043	0.0003	7.50	0.0038	0.00438	0.0038	34094
1711488540	0.004	0.0002	5.26	0.0042	0.0045	0.0038	1637700
1711401600	0.0038	-0.0005	-11.63	0.00429	0.00429	0.0038	1050029
1711142880	0.0043	-0.0004	-8.51	0.0046499	0.0046499	0.0041	839256
1711056240	0.0047	0.00016	3.52	0.0045	0.0047	0.0045	585738
1710970140	0.00454	-0.00016	-3.40	0.0041	0.0047	0.0041	72200
1710883740	0.0047	0	0.00	0.005	0.005	0.0042	845982
1710796800	0.0047	0.0006	14.63	0.0039	0.005	0.0039	598120
1710537720	0.0041	-0.0002	-4.65	0.0043	0.005	0.0038	1451237
1710451740	0.0043	-0.0007	-14.00	0.0043	0.005	0.0043	1398069
1710365340	0.005	-0.0004	-7.41	0.0054	0.0054	0.0046	1288863
1710278940	0.0054	-0.0003	-5.26	0.0057	0.0057	0.0054	683672
1710192540	0.0057	0.0003	5.56	0.0055	0.0057	0.0051	1285693
1709936640	0.0054	0.0004	8.00	0.005	0.0056	0.005	2575221
1709850360	0.005	0	0.00	0.00496	0.0052	0.00496	783631
1709764080	0.005	0.00055	12.36	0.0044	0.005	0.004	1776462
1709677620	0.00445	0.00041	10.15	0.00365	0.0047	0.0036	179300
1709590980	0.00404	-0.00066	-14.04	0.00435	0.0047	0.0039	169600
1709332140	0.0047	0.00051	12.17	0.0041	0.0047	0.00395	45145
1709245440	0.00419	0.00019	4.75	0.0041	0.00419	0.0035	1427745
1709159100	0.004	-0.0008	-16.67	0.0047	0.0049	0.0038	1677833
1709072940	0.0047999	0.0002999	6.66	0.0046499	0.0048199	0.0046499	247315
1708986360	0.0045	0.00015	3.45	0.005	0.005	0.0041	292895
1708726800	0.00435	0.00033	8.21	0.004	0.0047999	0.0036	1437990
1708640400	0.00402	0	0.00	0.00402	0.00402	0.00402	0
1708554000	0.00402	2.0E-5	0.50	0.0042	0.0042	0.00402	10055
1708467600	0.004	0	0.00	0.00425	0.0043	0.004	12100
1708122180	0.004	0	0.00	0.004	0.004	0.0038	1328262
1708036140	0.004	-0.00018	-4.31	0.00424	0.0044	0.004	421000
1707949620	0.00418	0.00018	4.50	0.004	0.0045	0.004	436412
1707863340	0.004	-0.0004	-9.09	0.0044	0.0044	0.004	838608
1707776940	0.0044	-0.0001	-2.22	0.0047	0.0047	0.0044	117450
1707517200	0.0045	0	0.00	0.0045	0.0045	0.0041	17030
1707431280	0.0045	-0.0002	-4.26	0.00435	0.0045	0.00435	30000
1707344940	0.0047	0	0.00	0.00452	0.0047	0.0041	240467
1707258480	0.0047	0.0003	6.82	0.0047	0.0047	0.0047	21276
1707172140	0.0044	0.0004	10.00	0.004	0.00445	0.004	176516
1706912580	0.004	-0.0005	-11.11	0.0045	0.0047	0.004	819663
1706826540	0.0045	0	0.00	0.00459	0.00459	0.0045	191313
1706740140	0.0045	-0.0001	-2.17	0.0046	0.0046	0.0045	293763
1706653320	0.0046	-0.0001	-2.13	0.0047	0.0047	0.0045	232475
1706567340	0.0047	0.00048	11.37	0.00419	0.0047999	0.004	2582252

CGrowth Capital (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions