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

Register to chat with like-minded investors on our interactive forums.

Get Started

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

CGrowth Capital Inc (PK) (CGRA)

0.0036

0.0011

( 44.00% )

Updated: 14:41:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0004	-10	0.004	0.0042	0.0025	678368	0.00346254	CS
4	-0.00105	-22.5806451613	0.00465	0.005	0.0025	528232	0.0038336	CS
12	-0.0003	-7.69230769231	0.0039	0.0057	0.0025	650844	0.00440125	CS
26	-0.00195	-35.1351351351	0.00555	0.0085	0.0025	864203	0.00502315	CS
52	-0.0137	-79.1907514451	0.0173	0.0265	0.0025	853516	0.00873591	CS
156	-0.0106	-74.6478873239	0.0142	0.162	0.0025	2499443	0.02649741	CS
260	-0.0084	-70	0.012	0.162	0.002	1875796	0.0226096	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1706307780	0.00422	0.00042	11.05	0.0039	0.0045	0.0039	470340
1706221620	0.0038	-0.0003	-7.32	0.0047	0.005	0.0038	3508493
1706135340	0.0041	-0.0003	-6.82	0.0045	0.0047	0.004	1302638
1706048400	0.0044	-0.0001	-2.22	0.0045	0.0045	0.00434	85465
1705962540	0.0045	0	0.00	0.0047	0.0047	0.0043	263726
1705703340	0.0045	0.0001	2.27	0.00419	0.0046	0.00419	2284492

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