CGR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 0.34 | 0.00 | 0.00% | 0.345 | 0.355 | 0.335 | 474,582 |
Apr 18 2024 | 0.34 | 0.04 | 13.33% | 0.315 | 0.34 | 0.315 | 410,372 |
Apr 17 2024 | 0.30 | -0.005 | -1.64% | 0.31 | 0.31 | 0.30 | 190,567 |
Apr 16 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.31 | 0.295 | 345,714 |
Apr 15 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.31 | 0.29 | 345,858 |
Apr 12 2024 | 0.305 | -0.005 | -1.61% | 0.315 | 0.325 | 0.305 | 516,043 |
Apr 11 2024 | 0.31 | -0.035 | -10.14% | 0.33 | 0.33 | 0.285 | 1,039,336 |
Apr 10 2024 | 0.345 | -0.045 | -11.54% | 0.39 | 0.39 | 0.33 | 1,559,675 |
Apr 09 2024 | 0.39 | 0.055 | 16.42% | 0.335 | 0.40 | 0.32 | 1,950,607 |
Apr 08 2024 | 0.335 | 0.025 | 8.06% | 0.315 | 0.335 | 0.315 | 601,991 |
Apr 05 2024 | 0.31 | -0.005 | -1.59% | 0.325 | 0.325 | 0.31 | 375,894 |
Apr 04 2024 | 0.315 | -0.01 | -3.08% | 0.33 | 0.33 | 0.305 | 662,499 |
Apr 03 2024 | 0.325 | -0.005 | -1.52% | 0.335 | 0.35 | 0.31 | 1,460,736 |
Apr 02 2024 | 0.33 | 0.04 | 13.79% | 0.30 | 0.36 | 0.30 | 1,562,757 |
Mar 28 2024 | 0.29 | -0.03 | -9.38% | 0.315 | 0.315 | 0.285 | 1,099,101 |
Mar 27 2024 | 0.32 | 0.045 | 16.36% | 0.275 | 0.32 | 0.265 | 2,292,921 |
Mar 26 2024 | 0.275 | -0.01 | -3.51% | 0.305 | 0.31 | 0.275 | 1,268,848 |
Mar 25 2024 | 0.285 | 0.055 | 23.91% | 0.24 | 0.305 | 0.24 | 2,449,125 |
Mar 22 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.24 | 0.23 | 177,330 |
Mar 21 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.235 | 0.225 | 170,990 |
Mar 20 2024 | 0.225 | 0.00 | 0.00% | 0.23 | 0.24 | 0.225 | 197,152 |
Mar 19 2024 | 0.225 | 0.01 | 4.65% | 0.225 | 0.24 | 0.22 | 439,296 |
Mar 18 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.225 | 0.215 | 518,957 |
Mar 15 2024 | 0.225 | -0.01 | -4.26% | 0.235 | 0.235 | 0.225 | 321,943 |
Mar 14 2024 | 0.235 | 0.025 | 11.90% | 0.22 | 0.235 | 0.22 | 514,014 |
Mar 13 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 52,781 |
Mar 12 2024 | 0.215 | 0.005 | 2.38% | 0.205 | 0.215 | 0.205 | 301,453 |
Mar 11 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.205 | 89,797 |
Mar 08 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.21 | 371,939 |
Mar 07 2024 | 0.22 | 0.015 | 7.32% | 0.22 | 0.22 | 0.21 | 118,277 |
Mar 06 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.215 | 0.205 | 108,496 |
Mar 05 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 28,802 |
Mar 04 2024 | 0.215 | 0.01 | 4.88% | 0.22 | 0.22 | 0.215 | 275,296 |
Mar 01 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.21 | 0.205 | 46,948 |
Feb 29 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.21 | 108,740 |
Feb 28 2024 | 0.22 | 0.00 | 0.00% | 0.225 | 0.23 | 0.22 | 356,456 |
Feb 27 2024 | 0.22 | -0.005 | -2.22% | 0.23 | 0.23 | 0.22 | 181,200 |
Feb 26 2024 | 0.225 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 250,813 |
Feb 23 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.23 | 0.225 | 166,972 |
Feb 22 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.245 | 0.215 | 204,755 |
Feb 21 2024 | 0.24 | 0.035 | 17.07% | 0.205 | 0.24 | 0.20 | 459,923 |
Feb 20 2024 | 0.205 | -0.015 | -6.82% | 0.225 | 0.225 | 0.205 | 406,433 |
Feb 19 2024 | 0.22 | 0.00 | 0.00% | 0.225 | 0.225 | 0.22 | 272,561 |
Feb 16 2024 | 0.22 | 0.005 | 2.33% | 0.22 | 0.245 | 0.22 | 810,935 |
Feb 15 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.2175 | 0.21 | 406,721 |
Feb 14 2024 | 0.21 | 0.005 | 2.44% | 0.205 | 0.22 | 0.20 | 324,491 |
Feb 13 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.21 | 0.20 | 130,036 |
Feb 12 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.21 | 0.205 | 31,555 |
Feb 09 2024 | 0.21 | 0.005 | 2.44% | 0.195 | 0.21 | 0.195 | 85,596 |
Feb 08 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.205 | 21,502 |
Feb 07 2024 | 0.205 | 0.005 | 2.50% | 0.19 | 0.205 | 0.19 | 62,312 |
Feb 06 2024 | 0.20 | 0.00 | 0.00% | 0.205 | 0.205 | 0.20 | 2,983 |
Feb 05 2024 | 0.20 | 0.015 | 8.11% | 0.19 | 0.20 | 0.19 | 95,737 |
Feb 02 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.195 | 0.185 | 91,381 |
Feb 01 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 111,012 |
Jan 31 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.19 | 86,990 |
Jan 30 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.20 | 0.19 | 160,680 |
Jan 29 2024 | 0.19 | -0.005 | -2.56% | 0.20 | 0.20 | 0.19 | 19,311 |
Jan 25 2024 | 0.195 | 0.005 | 2.63% | 0.195 | 0.195 | 0.19 | 108,242 |
Jan 24 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 1,074 |
Jan 23 2024 | 0.19 | 0.005 | 2.70% | 0.195 | 0.195 | 0.185 | 35,418 |
Jan 22 2024 | 0.185 | -0.015 | -7.50% | 0.20 | 0.20 | 0.185 | 179,416 |