CO2 Gro Inc. (GROW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 02:32PM EDT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	163,200
May 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,000
May 01, 2024	0.0150	0.0250	0.0100	0.0200	0.0200	1,632,200
Apr 30, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	1,216,900
Apr 29, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	2,056,600
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	94,400
Apr 25, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	1,269,500
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	94,600
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,400
Apr 19, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	45,200
Apr 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	205,300
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	113,000
Apr 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Apr 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Apr 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	41,000
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 10, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	69,000
Apr 09, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	27,000
Apr 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	18,400
Apr 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	8,400
Apr 04, 2024	0.0600	0.0600	0.0450	0.0550	0.0550	259,000
Apr 03, 2024	0.0550	0.0750	0.0550	0.0750	0.0750	53,000
Apr 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Apr 01, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	7,100
Mar 28, 2024	0.0500	0.0750	0.0500	0.0600	0.0600	370,400
Mar 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	137,000
Mar 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	96,600
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,500
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Mar 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	69,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Mar 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	70,000
Mar 15, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	43,000
Mar 14, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	111,000
Mar 13, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	53,000
Mar 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	42,000
Mar 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	35,100
Mar 08, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	56,000
Mar 07, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	44,000
Mar 06, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	25,000
Mar 05, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	83,300
Mar 04, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	27,000
Mar 01, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,600
Feb 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 27, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	37,000
Feb 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,500
Feb 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	16,100
Feb 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,500
Feb 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Feb 16, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	48,200
Feb 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Feb 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	40,000
Feb 13, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	38,600
Feb 12, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	17,400
Feb 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	33,000
Feb 07, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Feb 06, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Feb 05, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	8,000
Feb 02, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	38,700
Feb 01, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	19,000
Jan 31, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	68,000
Jan 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Jan 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	62,000
Jan 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	70,000
Jan 23, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 22, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	20,000
Jan 19, 2024	0.0750	0.0800	0.0750	0.0750	0.0750	66,500
Jan 18, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	4,900
Jan 17, 2024	0.0700	0.0750	0.0650	0.0750	0.0750	18,200
Jan 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	8,000
Jan 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Jan 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	900
Jan 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Jan 09, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 08, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	30,000
Jan 05, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	32,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7319-0.0018(-0.24%)

CRUDE OIL80.54+0.71(+0.89%)

Bitcoin CAD92,433.77-569.56(-0.61%)

CO2 Gro Inc. (GROW.V)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7319
-0.0018(-0.24%)

CRUDE OIL
80.54
+0.71(+0.89%)

Bitcoin CAD
92,433.77
-569.56(-0.61%)