Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

CGrowth Capital, Inc. (CGRA)

0.0040
+0.0003
+(8.11%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00400.00400.00300.00400.00407,260,100
May 1, 20250.00400.00400.00400.00400.00407,123,100
Apr 30, 20250.00600.00600.00400.00500.00505,363,500
Apr 29, 20250.00500.00600.00500.00600.00601,542,200
Apr 28, 20250.00600.00600.00500.00500.00506,512,000
Apr 25, 20250.00600.00600.00500.00600.00603,744,900
Apr 24, 20250.00600.00600.00500.00600.00607,520,100
Apr 23, 20250.00800.00800.00600.00600.006032,190,000
Apr 22, 20250.00900.00900.00700.00800.008027,722,400
Apr 21, 20250.00600.00900.00600.00900.009035,609,400
Apr 17, 20250.00300.00500.00300.00500.005021,306,700
Apr 16, 20250.00300.00400.00300.00300.00303,510,500
Apr 15, 20250.00300.00400.00200.00400.00403,150,400
Apr 14, 20250.00300.00300.00300.00300.00304,219,500
Apr 11, 20250.00300.00300.00200.00200.00207,419,000
Apr 10, 20250.00200.00400.00200.00300.003023,892,700
Apr 9, 20250.00200.00200.00200.00200.00201,926,000
Apr 8, 20250.00200.00200.00200.00200.0020110,300
Apr 7, 20250.00200.00200.00200.00200.002079,400
Apr 4, 20250.00200.00200.00200.00200.0020103,700
Apr 3, 20250.00200.00200.00200.00200.0020221,000
Apr 2, 20250.00200.00200.00200.00200.0020423,000
Apr 1, 20250.00200.00200.00200.00200.00208,088,400
Mar 31, 20250.00200.00200.00200.00200.00206,175,600
Mar 28, 20250.00200.00200.00200.00200.00201,790,700
Mar 27, 20250.00200.00200.00200.00200.0020209,300
Mar 26, 20250.00200.00200.00200.00200.00201,946,400
Mar 25, 20250.00200.00200.00200.00200.0020510,100
Mar 24, 20250.00200.00200.00200.00200.00201,203,100
Mar 21, 20250.00200.00300.00200.00200.00204,151,800
Mar 20, 20250.00200.00300.00200.00200.0020452,900
Mar 19, 20250.00200.00200.00200.00200.00201,274,300
Mar 18, 20250.00200.00300.00200.00200.00204,468,500
Mar 17, 20250.00300.00300.00200.00200.00204,797,400
Mar 14, 20250.00300.00300.00300.00300.0030545,200
Mar 13, 20250.00300.00300.00200.00300.0030940,400
Mar 12, 20250.00300.00300.00200.00200.00201,750,300
Mar 11, 20250.00300.00300.00200.00200.00202,024,300
Mar 10, 20250.00300.00300.00200.00300.00303,072,400
Mar 7, 20250.00300.00300.00200.00300.0030561,800
Mar 6, 20250.00300.00300.00300.00300.00303,543,100
Mar 5, 20250.00300.00300.00200.00300.00302,203,900
Mar 4, 20250.00300.00300.00200.00300.0030609,400
Mar 3, 20250.00300.00300.00200.00300.00304,104,200
Feb 28, 20250.00400.00400.00300.00300.00303,048,300
Feb 27, 20250.00400.00400.00400.00400.00408,000
Feb 26, 20250.00300.00400.00300.00400.0040548,500
Feb 25, 20250.00400.00400.00400.00400.0040147,100
Feb 24, 20250.00400.00400.00400.00400.00402,602,500
Feb 21, 20250.00300.00400.00300.00400.0040128,000
Feb 20, 20250.00300.00300.00300.00300.003022,000
Feb 19, 20250.00400.00400.00300.00400.0040202,800
Feb 18, 20250.00400.00400.00300.00300.0030611,600
Feb 14, 20250.00300.00400.00300.00400.00403,733,300
Feb 13, 20250.00300.00400.00300.00300.00302,762,400
Feb 12, 20250.00300.00300.00300.00300.00301,744,100
Feb 11, 20250.00300.00300.00300.00300.00302,211,800
Feb 10, 20250.00300.00400.00300.00300.00302,005,200
Feb 7, 20250.00200.00400.00200.00300.00303,737,500
Feb 6, 20250.00200.00300.00200.00300.0030698,900
Feb 5, 20250.00200.00200.00200.00200.00201,696,100
Feb 4, 20250.00200.00200.00200.00200.00205,751,100
Feb 3, 20250.00300.00300.00200.00200.002011,871,000
Jan 31, 20250.00300.00300.00200.00200.00205,900,900
Jan 30, 20250.00300.00300.00300.00300.00301,951,000
Jan 29, 20250.00300.00300.00300.00300.0030856,200
Jan 28, 20250.00400.00400.00300.00300.00301,300,300
Jan 27, 20250.00300.00400.00300.00300.0030312,000
Jan 24, 20250.00300.00400.00300.00300.00301,779,200
Jan 23, 20250.00300.00400.00300.00300.0030914,600
Jan 22, 20250.00400.00400.00300.00400.0040269,000
Jan 21, 20250.00400.00400.00300.00400.0040201,600
Jan 17, 20250.00400.00400.00300.00300.0030656,000
Jan 16, 20250.00400.00400.00400.00400.00401,020,600
Jan 15, 20250.00400.00400.00400.00400.00401,106,600
Jan 14, 20250.00400.00500.00400.00400.00401,481,200
Jan 13, 20250.00500.00500.00400.00400.00405,368,700
Jan 10, 20250.00500.00500.00400.00500.00506,081,100
Jan 8, 20250.00500.00600.00500.00500.00503,188,500
Jan 7, 20250.00600.00700.00500.00500.00504,930,800
Jan 6, 20250.00500.00800.00500.00700.007034,138,600
Jan 3, 20250.00200.00400.00200.00400.00407,817,000
Jan 2, 20250.00200.00300.00200.00200.00202,678,500
Dec 31, 20240.00200.00300.00200.00200.00202,699,200
Dec 30, 20240.00300.00300.00200.00200.00201,549,200
Dec 27, 20240.00200.00300.00200.00300.003060,000
Dec 26, 20240.00300.00300.00300.00300.003095,200
Dec 24, 20240.00300.00300.00300.00300.003010,000
Dec 23, 20240.00300.00300.00300.00300.0030542,200
Dec 20, 20240.00300.00300.00200.00300.0030604,400
Dec 19, 20240.00300.00300.00300.00300.0030202,000
Dec 18, 20240.00200.00300.00200.00300.003038,600
Dec 17, 20240.00300.00300.00200.00200.00201,959,000
Dec 16, 20240.00300.00300.00300.00300.0030436,200
Dec 13, 20240.00300.00400.00200.00200.00201,472,300
Dec 12, 20240.00400.00400.00300.00300.0030431,800
Dec 11, 20240.00400.00400.00300.00300.00301,491,900
Dec 10, 20240.00300.00400.00300.00400.0040896,200
Dec 9, 20240.00400.00400.00300.00300.00301,351,000
Dec 6, 20240.00300.00300.00300.00300.0030434,900
Dec 5, 20240.00300.00400.00300.00300.00301,168,500
Dec 4, 20240.00200.00400.00200.00300.00305,699,000
Dec 3, 20240.00400.00400.00200.00200.00205,104,900
Dec 2, 20240.00500.00500.00300.00400.0040754,500
Nov 29, 20240.00300.00600.00300.00400.00404,198,300
Nov 27, 20240.00200.00400.00200.00300.00304,551,700
Nov 26, 20240.00200.00200.00100.00200.00201,888,300
Nov 25, 20240.00200.00200.00100.00200.00206,962,600
Nov 22, 20240.00200.00200.00200.00200.0020683,800
Nov 21, 20240.00200.00200.00200.00200.0020711,000
Nov 20, 20240.00200.00200.00200.00200.002041,200
Nov 19, 20240.00200.00200.00100.00200.002063,000
Nov 18, 20240.00200.00200.00100.00200.002052,500
Nov 15, 20240.00200.00200.00200.00200.0020238,600
Nov 14, 20240.00200.00200.00100.00200.00205,981,500
Nov 13, 20240.00200.00200.00200.00200.00201,998,800
Nov 12, 20240.00200.00300.00200.00200.0020116,600
Nov 11, 20240.00200.00200.00200.00200.002044,300
Nov 8, 20240.00200.00200.00200.00200.002020,600
Nov 7, 20240.00200.00200.00200.00200.0020429,000
Nov 6, 20240.00200.00200.00200.00200.0020235,000
Nov 5, 20240.00200.00200.00200.00200.00203,668,000
Nov 4, 20240.00200.00200.00200.00200.00201,087,700
Nov 1, 20240.00200.00200.00200.00200.00204,568,400
Oct 31, 20240.00200.00200.00200.00200.00203,623,400
Oct 30, 20240.00300.00300.00200.00200.0020312,600
Oct 29, 20240.00300.00300.00200.00300.003098,500
Oct 28, 20240.00200.00200.00200.00200.00204,000
Oct 25, 20240.00300.00300.00300.00300.003047,900
Oct 24, 20240.00200.00300.00200.00200.0020393,900
Oct 23, 20240.00300.00300.00200.00300.003090,600
Oct 22, 20240.00200.00300.00200.00300.0030311,200
Oct 21, 20240.00300.00300.00200.00200.0020287,300
Oct 18, 20240.00300.00300.00200.00300.0030273,200
Oct 17, 20240.00200.00300.00200.00300.0030251,300
Oct 16, 20240.00200.00200.00200.00200.0020125,000
Oct 15, 20240.00200.00200.00200.00200.0020100
Oct 14, 20240.00200.00200.00200.00200.0020639,700
Oct 11, 20240.00200.00200.00200.00200.0020236,600
Oct 10, 20240.00200.00200.00200.00200.002011,900
Oct 9, 20240.00200.00200.00200.00200.0020147,900
Oct 8, 20240.00200.00200.00200.00200.0020852,500
Oct 7, 20240.00200.00200.00200.00200.00201,080,500
Oct 4, 20240.00200.00200.00200.00200.002020,000
Oct 3, 20240.00200.00200.00200.00200.0020600,800
Oct 2, 20240.00200.00200.00200.00200.00201,211,600
Oct 1, 20240.00300.00300.00200.00200.00205,183,900
Sep 30, 20240.00200.00200.00200.00200.00203,599,400
Sep 27, 20240.00200.00200.00200.00200.0020667,600
Sep 26, 20240.00200.00200.00200.00200.0020235,700
Sep 25, 20240.00200.00200.00200.00200.0020412,500
Sep 24, 20240.00200.00200.00200.00200.00202,970,200
Sep 23, 20240.00200.00200.00200.00200.00201,079,000
Sep 20, 20240.00200.00200.00200.00200.0020500
Sep 19, 20240.00200.00200.00200.00200.0020422,000
Sep 18, 20240.00200.00200.00200.00200.00201,377,700
Sep 17, 20240.00200.00200.00200.00200.0020603,200
Sep 16, 20240.00100.00100.00100.00100.0010-
Sep 13, 20240.00200.00200.00100.00100.00102,058,500
Sep 12, 20240.00200.00200.00200.00200.0020976,100
Sep 11, 20240.00200.00200.00200.00200.0020-
Sep 10, 20240.00200.00200.00200.00200.0020154,300
Sep 9, 20240.00200.00200.00200.00200.00202,000
Sep 6, 20240.00200.00200.00200.00200.0020188,800
Sep 5, 20240.00200.00200.00200.00200.0020153,500
Sep 4, 20240.00200.00200.00200.00200.002090,000
Sep 3, 20240.00200.00200.00200.00200.0020866,400
Aug 30, 20240.00200.00200.00200.00200.0020500
Aug 29, 20240.00200.00200.00200.00200.00201,047,000
Aug 28, 20240.00200.00200.00200.00200.0020165,000
Aug 27, 20240.00200.00200.00200.00200.00201,302,400
Aug 26, 20240.00200.00200.00200.00200.00201,711,100
Aug 23, 20240.00200.00300.00200.00200.00201,079,300
Aug 22, 20240.00200.00200.00200.00200.0020373,100
Aug 21, 20240.00200.00300.00200.00200.0020285,100
Aug 20, 20240.00300.00300.00200.00200.002046,100
Aug 19, 20240.00300.00300.00200.00200.0020347,000
Aug 16, 20240.00300.00300.00300.00300.003010,100
Aug 15, 20240.00200.00300.00200.00300.0030221,500
Aug 14, 20240.00300.00300.00200.00300.003053,400
Aug 13, 20240.00200.00300.00200.00300.00302,041,000
Aug 12, 20240.00200.00300.00200.00200.00201,321,400
Aug 9, 20240.00200.00300.00200.00300.0030112,000
Aug 8, 20240.00300.00300.00300.00300.0030-
Aug 7, 20240.00300.00300.00300.00300.0030313,000
Aug 6, 20240.00300.00300.00300.00300.00302,000
Aug 5, 20240.00300.00300.00300.00300.0030211,400
Aug 2, 20240.00200.00200.00200.00200.0020122,800
Aug 1, 20240.00300.00300.00300.00300.0030163,800
Jul 31, 20240.00300.00300.00300.00300.003017,200
Jul 30, 20240.00300.00300.00300.00300.0030-
Jul 29, 20240.00300.00300.00300.00300.003046,500
Jul 26, 20240.00300.00300.00300.00300.0030306,500
Jul 25, 20240.00300.00300.00300.00300.003019,200
Jul 24, 20240.00400.00400.00400.00400.004015,000
Jul 23, 20240.00400.00400.00300.00300.00309,000
Jul 22, 20240.00300.00300.00300.00300.00301,159,700
Jul 19, 20240.00300.00300.00300.00300.0030364,100
Jul 18, 20240.00300.00300.00300.00300.003045,000
Jul 17, 20240.00300.00300.00300.00300.003074,300
Jul 16, 20240.00300.00300.00300.00300.0030152,900
Jul 15, 20240.00300.00300.00300.00300.003086,500
Jul 12, 20240.00200.00300.00200.00200.0020210,100
Jul 11, 20240.00300.00300.00300.00300.003010,000
Jul 10, 20240.00200.00300.00200.00300.003035,900
Jul 9, 20240.00200.00300.00200.00300.003057,700
Jul 8, 20240.00300.00300.00300.00300.003059,800
Jul 5, 20240.00300.00300.00200.00300.0030349,300
Jul 3, 20240.00300.00300.00300.00300.00303,500
Jul 2, 20240.00300.00300.00200.00300.003053,100
Jul 1, 20240.00300.00300.00200.00200.0020106,500
Jun 28, 20240.00300.00300.00200.00300.00304,142,500
Jun 27, 20240.00300.00300.00300.00300.0030700,600
Jun 26, 20240.00300.00300.00300.00300.003098,700
Jun 25, 20240.00300.00300.00300.00300.0030481,900
Jun 24, 20240.00300.00300.00300.00300.003066,500
Jun 21, 20240.00300.00300.00300.00300.0030265,200
Jun 20, 20240.00300.00300.00300.00300.00307,400
Jun 18, 20240.00300.00300.00300.00300.003080,900
Jun 17, 20240.00300.00300.00200.00300.0030155,700
Jun 14, 20240.00300.00300.00200.00300.0030234,900
Jun 13, 20240.00300.00300.00300.00300.0030413,500
Jun 12, 20240.00300.00300.00200.00300.0030198,900
Jun 11, 20240.00300.00300.00200.00300.0030802,300
Jun 10, 20240.00300.00300.00300.00300.0030112,800
Jun 7, 20240.00300.00300.00300.00300.0030728,700
Jun 6, 20240.00300.00300.00300.00300.00302,449,900
Jun 5, 20240.00300.00300.00300.00300.0030-
Jun 4, 20240.00400.00400.00300.00300.003035,500
Jun 3, 20240.00400.00400.00300.00300.003053,000
May 31, 20240.00300.00400.00300.00400.004018,000
May 30, 20240.00400.00400.00300.00400.004073,300
May 29, 20240.00300.00400.00200.00400.0040239,400
May 28, 20240.00400.00400.00300.00300.003060,900
May 24, 20240.00400.00400.00300.00300.003043,800
May 23, 20240.00200.00400.00200.00400.0040184,300
May 22, 20240.00400.00400.00300.00300.003028,700
May 21, 20240.00300.00300.00300.00300.0030362,800
May 20, 20240.00400.00400.00400.00400.004031,600
May 17, 20240.00400.00400.00300.00400.0040156,000
May 16, 20240.00400.00400.00300.00300.0030828,600
May 15, 20240.00300.00400.00300.00400.004073,800
May 14, 20240.00300.00400.00300.00300.0030450,400
May 13, 20240.00300.00300.00300.00300.0030338,900
May 10, 20240.00300.00300.00300.00300.003037,600
May 9, 20240.00400.00400.00300.00300.003096,000
May 8, 20240.00300.00400.00300.00300.0030309,600
May 7, 20240.00300.00400.00300.00300.0030274,100
May 6, 20240.00500.00500.00300.00300.00302,213,000
May 3, 20240.00400.00400.00300.00400.0040768,800

Related Tickers

BLU.V BluEnergies Ltd.
0.4500
+2.27%
 
OODH Orion Diversified Holding Co. Inc.
0.2100
-15.76%
 
BRLL Barrel Energy, Inc.
0.0026
-7.14%
 
ATHOF Athabasca Oil Corporation
3.2700
-0.61%
 
USEG U.S. Energy Corp.
1.1300
-2.59%
 
CHKR Chesapeake Granite Wash Trust
0.4100
0.00%
 
CNE.TO Canacol Energy Ltd
2.9700
+0.68%
 
VOC VOC Energy Trust
3.0500
+1.33%
 
REI Ring Energy, Inc.
0.9200
+2.22%
 
SM SM Energy Company
22.82
-3.59%