U.S. Markets open in 2 hrs 1 min

CO2 Gro Inc. (BLONF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2537+0.0172 (+7.28%)
At close: 9:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2021------
Jun 18, 20210.25370.25370.25370.25370.2537121
Jun 17, 20210.23650.23650.23650.23650.23653,006
Jun 16, 20210.22510.24800.22510.23900.239041,755
Jun 15, 20210.25970.25970.25020.25340.25346,577
Jun 14, 20210.25000.26760.22600.25030.250332,880
Jun 11, 20210.24220.25000.23010.24980.249816,216
Jun 10, 20210.24570.24570.24570.24570.2457-
Jun 09, 20210.23310.24570.23310.24570.24572,056
Jun 08, 20210.25000.25000.24300.24300.243023,504
Jun 07, 20210.25590.25590.24000.25000.250026,766
Jun 04, 20210.25980.25980.25980.25980.2598500
Jun 03, 20210.24880.24880.24880.24880.2488-
Jun 02, 20210.25150.25150.24880.24880.24884,693
Jun 01, 20210.23790.24000.23500.23870.23878,398
May 28, 20210.25260.25260.23950.23950.239512,757
May 27, 20210.23240.24890.23230.24890.248923,000
May 26, 20210.24000.25130.23800.25000.250040,300
May 25, 20210.20700.24010.20700.24010.240122,072
May 24, 20210.24000.24000.24000.24000.240010,000
May 21, 20210.25000.25000.25000.25000.250015,548
May 20, 20210.24450.24450.24000.24000.24002,029
May 19, 20210.24000.24100.23110.23800.23809,656
May 18, 20210.24920.25740.24920.25000.25007,420
May 17, 20210.24500.24500.24230.24230.24234,870
May 14, 20210.24000.25400.22980.24870.248729,243
May 13, 20210.24140.24480.21700.23000.230020,398
May 12, 20210.25400.25400.23520.25400.254032,212
May 11, 20210.23580.26420.22510.25560.255623,998
May 10, 20210.26600.26600.23410.26600.266038,669
May 07, 20210.26210.27000.25460.25470.254716,039
May 06, 20210.26700.26780.25010.26780.267827,894
May 05, 20210.26000.26150.26000.26150.26158,725
May 04, 20210.27690.27690.25000.25000.250024,720
May 03, 20210.26010.27050.26000.26000.260023,922
Apr 30, 20210.26000.28690.26000.26010.260126,777
Apr 29, 20210.27200.27200.25000.26300.263075,357
Apr 28, 20210.25030.27890.24000.25630.256336,761
Apr 27, 20210.26590.26600.25830.26000.26005,801
Apr 26, 20210.25100.25450.24000.25420.254221,600
Apr 23, 20210.24010.24820.24010.24710.247115,536
Apr 22, 20210.26340.26340.24200.24310.243113,371
Apr 21, 20210.25000.25580.24760.24760.247628,851
Apr 20, 20210.26000.26000.24000.24000.240031,041
Apr 19, 20210.27880.27880.25050.25050.250532,199
Apr 16, 20210.28250.28250.27310.27310.273111,000
Apr 15, 20210.27980.28600.26490.27950.279511,823
Apr 14, 20210.28100.28310.26730.28310.28318,680
Apr 13, 20210.28200.28200.26310.28000.280031,790
Apr 12, 20210.28230.28800.28000.28800.288011,008
Apr 09, 20210.27100.30000.27100.29000.29007,894
Apr 08, 20210.29170.30000.27590.27840.27848,091
Apr 07, 20210.29000.29000.27560.27560.27563,050
Apr 06, 20210.26000.29280.26000.27380.273844,215
Apr 05, 20210.25070.25070.24000.24000.240016,133
Apr 01, 20210.25510.26500.24630.25500.255012,256
Mar 31, 20210.26000.26000.24000.24660.246624,682
Mar 30, 20210.25020.26000.25020.25720.25726,099
Mar 29, 20210.26320.26320.24290.25800.258026,070
Mar 26, 20210.25060.26000.24670.24670.24671,350
Mar 25, 20210.25580.26000.23740.26000.260049,282
Mar 24, 20210.27000.27130.25730.26000.260014,225
Mar 23, 20210.26450.27930.26450.27010.270115,505
Mar 22, 20210.28000.29000.27980.28830.288326,910
Mar 19, 20210.27780.29000.27080.29000.29004,762
Mar 18, 20210.28480.28480.26100.27550.27554,402
Mar 17, 20210.29600.30420.27700.29000.290034,515
Mar 16, 20210.30430.30430.26800.29600.296048,950
Mar 15, 20210.27500.27900.26510.27310.273132,143
Mar 12, 20210.28500.30000.26800.28570.285739,721
Mar 11, 20210.27660.27660.26190.27060.270613,019
Mar 10, 20210.25780.26760.24920.26410.264136,400
Mar 09, 20210.24490.27040.24490.26960.26965,893
Mar 08, 20210.23570.28000.23540.27000.270012,221
Mar 05, 20210.26500.26520.23500.24500.2450133,743
Mar 04, 20210.28000.28000.25800.26500.265018,179
Mar 03, 20210.28980.29540.27260.28750.287512,913
Mar 02, 20210.27960.29500.27500.29500.295017,630
Mar 01, 20210.26500.29640.26500.29500.295015,838
Feb 26, 20210.25800.27170.25220.25880.258870,852
Feb 25, 20210.30270.30270.27470.28560.285625,476
Feb 24, 20210.29000.30780.28250.28250.2825100,123
Feb 23, 20210.30000.32400.25000.29000.2900127,723
Feb 22, 20210.34200.34200.31300.33750.337516,311
Feb 19, 20210.33500.33980.31010.32090.320959,029
Feb 18, 20210.33840.34760.33000.33300.333072,141
Feb 17, 20210.36900.36900.34550.34550.345595,245
Feb 16, 20210.34500.37000.32000.35900.3590187,568
Feb 12, 20210.30000.33600.29910.32010.3201268,121
Feb 11, 20210.29600.33230.28600.29110.2911230,300
Feb 10, 20210.23140.26390.22750.26390.2639130,122
Feb 09, 20210.23470.23470.20850.22950.229583,345
Feb 08, 20210.20800.23000.19600.23000.230023,349
Feb 05, 20210.22640.23000.22000.22000.220037,783
Feb 04, 20210.23330.23330.22500.22630.22633,124
Feb 03, 20210.24670.25200.23310.23490.234921,306
Feb 02, 20210.24000.24560.23680.23700.237047,844
Feb 01, 20210.26080.26080.20900.23070.230771,628
Jan 29, 20210.23340.25210.23300.23300.233032,718
Jan 28, 20210.25440.25440.23720.23890.238937,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...