Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Co2 Gro Inc (OP: BLONF )

0.0114 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 2024 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 (%)
May 28, 2021 0.2526 0.2526 0.2395 0.2395 12,757 -0.01(-3.78%)
May 27, 2021 0.2324 0.2489 0.2323 0.2489 23,000 -0.00(-0.44%)
May 26, 2021 0.2400 0.2513 0.2380 0.2500 40,300 +0.01(+4.12%)
May 25, 2021 0.2070 0.2401 0.2070 0.2401 22,072 +0.00(+0.04%)
May 24, 2021 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
May 21, 2021 0.2500 0.2500 0.2500 0.2500 15,548 +0.01(+4.17%)
May 20, 2021 0.2445 0.2445 0.2400 0.2400 2,029 +0.00(+0.84%)
May 19, 2021 0.2386 0.2410 0.2311 0.2380 9,656 -0.01(-4.80%)
May 18, 2021 0.2492 0.2574 0.2492 0.2500 7,420 +0.01(+3.18%)
May 17, 2021 0.2450 0.2450 0.2423 0.2423 4,870 -0.01(-2.57%)
May 14, 2021 0.2400 0.2540 0.2298 0.2487 29,243 +0.02(+8.13%)
May 13, 2021 0.2414 0.2448 0.2170 0.2300 20,398 -0.02(-9.45%)
May 12, 2021 0.2460 0.2540 0.2352 0.2540 32,212 -0.00(-0.63%)
May 11, 2021 0.2358 0.2642 0.2251 0.2556 23,998 -0.01(-3.91%)
May 10, 2021 0.2660 0.2660 0.2341 0.2660 38,669 +0.01(+4.44%)
May 07, 2021 0.2621 0.2700 0.2546 0.2547 16,039 -0.01(-4.89%)
May 06, 2021 0.2670 0.2678 0.2501 0.2678 27,894 +0.01(+2.41%)
May 05, 2021 0.2600 0.2615 0.2600 0.2615 8,725 +0.01(+4.60%)
May 04, 2021 0.2765 0.2769 0.2500 0.2500 24,720 -0.01(-3.85%)
May 03, 2021 0.2601 0.2705 0.2600 0.2600 23,922 -0.00(-0.04%)
Apr 30, 2021 0.2600 0.2870 0.2600 0.2601 26,700 -0.00(-1.10%)
Apr 29, 2021 0.2720 0.2720 0.2500 0.2630 75,357 +0.01(+2.61%)
Apr 28, 2021 0.2503 0.2789 0.2400 0.2563 36,761 -0.00(-1.42%)
Apr 27, 2021 0.2659 0.2660 0.2583 0.2600 5,801 +0.01(+2.28%)
Apr 26, 2021 0.2510 0.2545 0.2400 0.2542 21,600 +0.01(+2.87%)
Apr 23, 2021 0.2401 0.2482 0.2401 0.2471 15,500 +0.00(+1.65%)
Apr 22, 2021 0.2605 0.2634 0.2420 0.2431 13,371 -0.00(-1.82%)
Apr 21, 2021 0.2500 0.2558 0.2476 0.2476 28,851 +0.01(+3.17%)
Apr 20, 2021 0.2600 0.2600 0.2400 0.2400 31,041 -0.01(-4.19%)
Apr 19, 2021 0.2788 0.2788 0.2505 0.2505 32,199 -0.02(-8.28%)
Apr 16, 2021 0.2825 0.2825 0.2731 0.2731 11,000 -0.01(-2.29%)
Apr 15, 2021 0.2796 0.2860 0.2649 0.2795 11,823 -0.00(-1.27%)
Apr 14, 2021 0.2810 0.2831 0.2673 0.2831 8,680 +0.00(+1.11%)
Apr 13, 2021 0.2820 0.2820 0.2631 0.2800 31,790 -0.01(-2.78%)
Apr 12, 2021 0.2823 0.2880 0.2800 0.2880 11,008 -0.00(-0.69%)
Apr 09, 2021 0.2710 0.3000 0.2710 0.2900 7,800 +0.01(+4.17%)
Apr 08, 2021 0.2917 0.3000 0.2759 0.2784 8,091 +0.00(+1.02%)
Apr 07, 2021 0.2900 0.2900 0.2756 0.2756 3,050 +0.00(+0.66%)
Apr 06, 2021 0.2600 0.2928 0.2600 0.2738 44,215 +0.03(+14.08%)
Apr 05, 2021 0.2507 0.2507 0.2400 0.2400 16,133 -0.02(-5.88%)
Apr 01, 2021 0.2551 0.2650 0.2463 0.2550 12,200 +0.01(+3.41%)
Mar 31, 2021 0.2600 0.2600 0.2400 0.2466 24,682 -0.01(-4.12%)
Mar 30, 2021 0.2600 0.2600 0.2502 0.2572 6,099 -0.00(-0.31%)
Mar 29, 2021 0.2500 0.2632 0.2429 0.2580 26,070 +0.01(+4.58%)
Mar 26, 2021 0.2506 0.2600 0.2467 0.2467 1,300 -0.01(-5.12%)
Mar 25, 2021 0.2558 0.2600 0.2374 0.2600 49,282 +0.00(+0.00%)
Mar 24, 2021 0.2700 0.2713 0.2573 0.2600 14,225 -0.01(-3.74%)
Mar 23, 2021 0.2699 0.2793 0.2645 0.2701 15,505 -0.02(-6.31%)
Mar 22, 2021 0.2800 0.2900 0.2798 0.2883 26,910 -0.00(-0.59%)
Mar 19, 2021 0.2778 0.2900 0.2708 0.2900 4,700 +0.01(+5.26%)
Mar 18, 2021 0.2848 0.2848 0.2610 0.2755 4,402 -0.01(-5.00%)
Mar 17, 2021 0.2960 0.3042 0.2770 0.2900 34,515 -0.01(-2.03%)
Mar 16, 2021 0.2680 0.3043 0.2680 0.2960 48,950 +0.02(+8.35%)
Mar 15, 2021 0.2750 0.2790 0.2651 0.2732 32,143 -0.01(-4.38%)
Mar 12, 2021 0.2850 0.3000 0.2680 0.2857 39,700 +0.02(+5.58%)
Mar 11, 2021 0.2766 0.2766 0.2619 0.2706 13,019 +0.01(+2.46%)
Mar 10, 2021 0.2578 0.2676 0.2492 0.2641 36,400 -0.01(-2.04%)
Mar 09, 2021 0.2556 0.2704 0.2449 0.2696 5,893 -0.00(-0.15%)
Mar 08, 2021 0.2800 0.2800 0.2354 0.2700 12,221 +0.03(+10.20%)
Mar 05, 2021 0.2500 0.2652 0.2351 0.2450 133,700 -0.02(-7.55%)
Mar 04, 2021 0.2746 0.2800 0.2580 0.2650 6,179 -0.02(-7.83%)
Mar 03, 2021 0.2726 0.2954 0.2726 0.2875 7,680 -0.01(-2.54%)
Mar 02, 2021 0.2796 0.2950 0.2750 0.2950 16,630 +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 MillValley.com & California Media Partners, LLC. All rights reserved.