Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets EXMKT - Delayed Quote USD

CO2 Gro Inc. (BLONF)

Compare
0.0020
0.0000
(0.00%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.00200.00200.00200.00200.0020-
Apr 3, 20250.00200.00200.00200.00200.0020-
Apr 2, 20250.00200.00200.00200.00200.0020-
Apr 1, 20250.00200.00200.00200.00200.0020-
Mar 31, 20250.00200.00200.00200.00200.0020-
Mar 28, 20250.00200.00200.00200.00200.0020-
Mar 27, 20250.00200.00200.00200.00200.0020-
Mar 26, 20250.00200.00200.00200.00200.0020-
Mar 25, 20250.00200.00200.00200.00200.0020-
Mar 24, 20250.00200.00200.00200.00200.0020-
Mar 21, 20250.00200.00200.00200.00200.0020-
Mar 20, 20250.00200.00200.00200.00200.0020-
Mar 19, 20250.00200.00200.00200.00200.0020-
Mar 18, 20250.00200.00200.00200.00200.0020-
Mar 17, 20250.00200.00200.00200.00200.0020-
Mar 14, 20250.00200.00200.00200.00200.0020-
Mar 13, 20250.00200.00200.00200.00200.0020-
Mar 12, 20250.00200.00200.00200.00200.0020-
Mar 11, 20250.00200.00200.00200.00200.0020-
Mar 10, 20250.00200.00200.00200.00200.0020-
Mar 7, 20250.00200.00200.00200.00200.0020-
Mar 6, 20250.00200.00200.00200.00200.0020-
Mar 5, 20250.00200.00200.00200.00200.0020-
Mar 4, 20250.00200.00200.00200.00200.0020-
Mar 3, 20250.00200.00200.00200.00200.0020-
Feb 28, 20250.00200.00200.00200.00200.0020-
Feb 27, 20250.00200.00200.00200.00200.0020-
Feb 26, 20250.00200.00200.00200.00200.0020-
Feb 25, 20250.00200.00200.00200.00200.0020-
Feb 24, 20250.00200.00200.00200.00200.0020-
Feb 21, 20250.00200.00200.00200.00200.0020-
Feb 20, 20250.00200.00200.00200.00200.0020-
Feb 19, 20250.00200.00200.00200.00200.0020-
Feb 18, 20250.00490.00490.00200.00200.002033,767
Feb 14, 20250.00500.00500.00500.00500.0050-
Feb 13, 20250.00500.00500.00500.00500.00501,200
Feb 12, 20250.00500.00500.00500.00500.00501,546
Feb 11, 20250.00260.00260.00260.00260.0026-
Feb 10, 20250.00260.00260.00260.00260.0026-
Feb 7, 20250.00260.00260.00260.00260.0026-
Feb 6, 20250.00260.00260.00260.00260.0026-
Feb 5, 20250.00260.00260.00260.00260.0026300
Feb 4, 20250.01500.01500.01500.01500.0150-
Feb 3, 20250.01500.01500.01500.01500.0150-
Jan 31, 20250.01500.01500.01500.01500.0150-
Jan 30, 20250.01500.01500.01500.01500.01508,000
Jan 29, 20250.01500.01500.01500.01500.0150-
Jan 28, 20250.01500.01500.01500.01500.0150-
Jan 27, 20250.01500.01500.01500.01500.0150-
Jan 24, 20250.01500.01500.01500.01500.0150-
Jan 23, 20250.01500.01500.01500.01500.015024,000
Jan 22, 20250.00260.00260.00260.00260.0026-
Jan 21, 20250.00260.00260.00260.00260.0026-
Jan 17, 20250.00260.00260.00260.00260.0026-
Jan 16, 20250.00260.00260.00260.00260.0026-
Jan 15, 20250.00260.00260.00260.00260.0026-
Jan 14, 20250.00260.00260.00260.00260.0026-
Jan 13, 20250.01130.01130.00260.00260.00264,334
Jan 10, 20250.01510.01510.01510.01510.0151-
Jan 8, 20250.00260.01510.00260.01510.01517,999
Jan 7, 20250.00350.00350.00350.00350.0035-
Jan 6, 20250.00350.00350.00350.00350.0035-
Jan 3, 20250.00350.00350.00350.00350.003520,000
Jan 2, 20250.00300.00300.00300.00300.0030-
Dec 31, 20240.00300.00300.00300.00300.00301,000
Dec 30, 20240.00260.00260.00260.00260.00261,614
Dec 27, 20240.00300.00300.00300.00300.003015,816
Dec 26, 20240.00250.00250.00250.00250.0025-
Dec 24, 20240.00250.00250.00250.00250.0025-
Dec 23, 20240.00250.00250.00250.00250.0025-
Dec 20, 20240.00250.00250.00250.00250.0025-
Dec 19, 20240.00250.00250.00250.00250.0025-
Dec 18, 20240.00250.00250.00250.00250.0025-
Dec 17, 20240.00250.00250.00250.00250.002528,104
Dec 16, 20240.01510.01510.01510.01510.0151-
Dec 13, 20240.01510.01510.01510.01510.0151-
Dec 12, 20240.01510.01510.01510.01510.0151-
Dec 11, 20240.01510.01510.01510.01510.01512,600
Dec 10, 20240.00800.00800.00800.00800.0080-
Dec 9, 20240.00800.00800.00800.00800.0080-
Dec 6, 20240.00800.00800.00800.00800.00805,000
Dec 5, 20240.00210.00250.00210.00250.002547,005
Dec 4, 20240.01510.01510.01510.01510.0151-
Dec 3, 20240.01510.01510.01510.01510.01511,000
Dec 2, 20240.00850.00850.00850.00850.0085500
Nov 29, 20240.01000.01000.01000.01000.0100-
Nov 27, 20240.01000.01000.01000.01000.0100-
Nov 26, 20240.01280.01280.01000.01000.010021,900
Nov 25, 20240.01260.01260.01260.01260.0126-
Nov 22, 20240.01260.01260.01260.01260.0126-
Nov 21, 20240.01260.01260.01260.01260.0126-
Nov 20, 20240.01260.01260.01260.01260.0126-
Nov 19, 20240.01260.01260.01260.01260.0126-
Nov 18, 20240.01890.01890.01260.01260.012621,563
Nov 15, 20240.01260.01260.01260.01260.0126-
Nov 14, 20240.01260.01260.01260.01260.0126-
Nov 13, 20240.01890.01890.01260.01260.01261,000
Nov 12, 20240.01100.01100.01100.01100.01101,000
Nov 11, 20240.01260.01260.01260.01260.0126-
Nov 8, 20240.01260.01260.01260.01260.0126-
Nov 7, 20240.01890.01890.01260.01260.01264,000
Nov 6, 20240.01150.01150.01150.01150.0115-
Nov 5, 20240.01280.01280.01100.01150.011521,500
Nov 4, 20240.01800.01800.01800.01800.01803,200
Nov 1, 20240.01280.01280.01280.01280.01283,775
Oct 31, 20240.02140.02140.02140.02140.02144,100
Oct 30, 20240.01280.01280.01280.01280.0128-
Oct 29, 20240.01280.01280.01280.01280.0128100
Oct 28, 20240.02890.02890.02890.02890.0289-
Oct 25, 20240.02890.02890.02890.02890.0289-
Oct 24, 20240.02890.02890.02890.02890.0289-
Oct 23, 20240.02890.02890.02890.02890.0289-
Oct 22, 20240.02890.02890.02890.02890.0289-
Oct 21, 20240.02890.02890.02890.02890.0289-
Oct 18, 20240.02890.02890.02890.02890.02899,000
Oct 17, 20240.01280.01280.01280.01280.0128-
Oct 16, 20240.01280.01280.01280.01280.01282,000
Oct 15, 20240.01280.01280.01280.01280.0128-
Oct 14, 20240.01280.01280.01280.01280.0128-
Oct 11, 20240.01280.01280.01280.01280.0128-
Oct 10, 20240.01280.01280.01280.01280.0128-
Oct 9, 20240.01280.01280.01280.01280.0128100
Oct 8, 20240.02890.02890.02890.02890.02892,000
Oct 7, 20240.01280.01280.01280.01280.0128-
Oct 4, 20240.01280.01280.01280.01280.0128-
Oct 3, 20240.01280.01280.01280.01280.0128-
Oct 2, 20240.01280.01280.01280.01280.0128-
Oct 1, 20240.01280.01280.01280.01280.012820,000
Sep 30, 20240.04500.04500.04500.04500.045011,111
Sep 27, 20240.01500.01500.01500.01500.01501,000
Sep 26, 20240.01140.01140.01140.01140.0114-
Sep 25, 20240.01140.01140.01140.01140.0114-
Sep 24, 20240.01140.01140.01140.01140.0114-
Sep 23, 20240.01140.01140.01140.01140.0114-
Sep 20, 20240.01140.01140.01140.01140.0114-
Sep 19, 20240.01140.01140.01140.01140.0114-
Sep 18, 20240.01140.01140.01140.01140.011410,000
Sep 17, 20240.01140.01140.01140.01140.0114-
Sep 16, 20240.01140.01140.01140.01140.0114-
Sep 13, 20240.01140.01140.01140.01140.01146,500
Sep 12, 20240.01800.01800.01800.01800.0180-
Sep 11, 20240.01800.01800.01800.01800.0180-
Sep 10, 20240.01800.01800.01800.01800.0180-
Sep 9, 20240.01800.01800.01800.01800.0180-
Sep 6, 20240.01800.01800.01800.01800.01801,000
Sep 5, 20240.01140.01140.01140.01140.0114-
Sep 4, 20240.01140.01140.01140.01140.0114-
Sep 3, 20240.01140.01140.01140.01140.0114-
Aug 30, 20240.01140.01140.01140.01140.0114-
Aug 29, 20240.01140.01140.01140.01140.0114-
Aug 28, 20240.01140.01140.01140.01140.0114-
Aug 27, 20240.01140.01140.01140.01140.0114-
Aug 26, 20240.01140.01140.01140.01140.0114-
Aug 23, 20240.01140.01140.01140.01140.011410,000
Aug 22, 20240.01140.01140.01140.01140.0114-
Aug 21, 20240.01140.01140.01140.01140.01142,500
Aug 20, 20240.01300.01300.01300.01300.0130-
Aug 19, 20240.01300.01300.01300.01300.0130700
Aug 16, 20240.01130.01130.01130.01130.0113-
Aug 15, 20240.01130.01130.01130.01130.0113-
Aug 14, 20240.01130.01130.01130.01130.0113-
Aug 13, 20240.01130.01130.01130.01130.0113-
Aug 12, 20240.01130.01130.01130.01130.0113-
Aug 9, 20240.01130.01130.01130.01130.0113-
Aug 8, 20240.01130.01130.01130.01130.0113833
Aug 7, 20240.02810.02810.02810.02810.0281-
Aug 6, 20240.02810.02810.02810.02810.0281-
Aug 5, 20240.02810.02810.02810.02810.02814,444
Aug 2, 20240.04500.04500.04500.04500.0450-
Aug 1, 20240.04500.04500.04500.04500.0450-
Jul 31, 20240.04500.04500.04500.04500.0450-
Jul 30, 20240.02760.04500.02760.04500.04502,500
Jul 29, 20240.01020.01020.01020.01020.0102-
Jul 26, 20240.01020.01020.01020.01020.0102-
Jul 25, 20240.01020.01020.01020.01020.0102-
Jul 24, 20240.01020.01020.01020.01020.010269,000
Jul 23, 20240.02270.02270.02270.02270.0227-
Jul 22, 20240.02270.02270.02270.02270.0227-
Jul 19, 20240.02270.02270.02270.02270.0227-
Jul 18, 20240.02270.02270.02270.02270.0227-
Jul 17, 20240.02270.02270.02270.02270.0227-
Jul 16, 20240.02270.02270.02270.02270.0227-
Jul 15, 20240.01020.02270.01020.02270.0227101,900
Jul 12, 20240.01000.01000.01000.01000.0100-
Jul 11, 20240.01000.01000.01000.01000.0100-
Jul 10, 20240.01020.01020.01000.01000.0100174,000
Jul 9, 20240.02750.04500.02750.04500.0450200
Jul 8, 20240.02020.02020.02020.02020.0202-
Jul 5, 20240.02020.02020.02020.02020.0202-
Jul 3, 20240.02020.02020.02020.02020.0202-
Jul 2, 20240.02020.02020.02020.02020.0202-
Jul 1, 20240.02020.02020.02020.02020.0202-
Jun 28, 20240.02020.02020.02020.02020.0202-
Jun 27, 20240.02020.02020.02020.02020.0202-
Jun 26, 20240.02020.02020.02020.02020.02028,000
Jun 25, 20240.01010.01010.01010.01010.0101-
Jun 24, 20240.01010.01010.01010.01010.0101-
Jun 21, 20240.01010.01010.01010.01010.0101-
Jun 20, 20240.01010.01010.01010.01010.0101-
Jun 18, 20240.01010.01010.01010.01010.0101-
Jun 17, 20240.01010.01010.01010.01010.0101-
Jun 14, 20240.01010.01010.01010.01010.0101-
Jun 13, 20240.02750.02750.01010.01010.010111,000
Jun 12, 20240.04320.04320.04320.04320.0432-
Jun 11, 20240.04320.04320.04320.04320.0432-
Jun 10, 20240.04320.04320.04320.04320.0432-
Jun 7, 20240.04320.04320.04320.04320.0432-
Jun 6, 20240.04500.04500.04320.04320.04322,222
Jun 5, 20240.04500.04500.04500.04500.0450-
Jun 4, 20240.04500.04500.04500.04500.0450115
Jun 3, 20240.04500.04500.04500.04500.04501,000
May 31, 20240.01000.01000.01000.01000.010032,014
May 30, 20240.01000.01000.01000.01000.0100-
May 29, 20240.01000.01000.01000.01000.01002,387
May 28, 20240.01600.01600.01600.01600.01605,011
May 24, 20240.01140.01140.01140.01140.0114-
May 23, 20240.01140.01140.01140.01140.01149,775
May 22, 20240.01000.01000.01000.01000.0100-
May 21, 20240.01000.01000.01000.01000.01003,500
May 20, 20240.01010.01010.01010.01010.010110,600
May 17, 20240.02500.02700.02500.02700.027027,689
May 16, 20240.01750.02500.01750.02500.02508,000
May 15, 20240.01550.01550.01550.01550.0155-
May 14, 20240.01550.01550.01550.01550.0155-
May 13, 20240.01550.01550.01550.01550.0155-
May 10, 20240.01550.01550.01550.01550.0155-
May 9, 20240.01550.01550.01550.01550.0155-
May 8, 20240.01550.01550.01550.01550.0155-
May 7, 20240.01550.01550.01550.01550.015564,518
May 6, 20240.01110.01540.01110.01420.014275,373
May 3, 20240.01400.01400.01400.01400.01401,000
May 2, 20240.01000.01000.01000.01000.01005,000
May 1, 20240.01000.01000.00810.01000.0100289,870
Apr 30, 20240.01250.01450.01040.01040.0104270,689
Apr 29, 20240.02070.02070.02070.02070.02074,000
Apr 26, 20240.02700.02700.02700.02700.0270-
Apr 25, 20240.02650.02700.02300.02700.02708,000
Apr 24, 20240.03550.03550.03550.03550.03551,000
Apr 23, 20240.03500.03500.03500.03500.0350-
Apr 22, 20240.03500.03500.03500.03500.03503,000
Apr 19, 20240.03480.03480.03480.03480.03482,500
Apr 18, 20240.03800.03800.03800.03800.0380-
Apr 17, 20240.03660.03800.03660.03800.03803,000
Apr 16, 20240.04420.04420.04420.04420.0442-
Apr 15, 20240.04420.04420.04420.04420.0442-
Apr 12, 20240.04420.04420.04420.04420.04421,090
Apr 11, 20240.04590.04590.04590.04590.0459100
Apr 10, 20240.04090.04090.04090.04090.0409-
Apr 9, 20240.03770.04090.03770.04090.04098,300
Apr 8, 20240.04680.04680.04680.04680.0468-
Apr 5, 20240.04680.04680.04680.04680.0468-