New Zealand markets closed

Xtreme One Entertainment, Inc. (CGRW)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0245+0.0042 (+20.69%)
At close: 03:44PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.02780.02830.02400.02400.024049,691
09 May 20240.02970.02970.02620.02730.0273152,126
08 May 20240.02980.02980.02000.02960.029646,758
07 May 20240.03000.03000.02040.02040.020487,547
06 May 20240.02030.02030.02030.02030.0203-
03 May 20240.02030.02510.02030.02030.02032,665
02 May 20240.02600.02600.02010.02010.02011,024
01 May 20240.02000.03000.02000.02800.028053,628
30 Apr 20240.02000.02000.02000.02000.0200-
29 Apr 20240.02000.02000.02000.02000.0200-
26 Apr 20240.02240.02400.02000.02000.020013,621
25 Apr 20240.02000.02800.02000.02800.028010,216
24 Apr 20240.02000.02000.02000.02000.02002,395
23 Apr 20240.02000.02400.02000.02000.02001,992
22 Apr 20240.02790.02860.02000.02280.0228192,474
19 Apr 20240.03000.03000.02700.02790.027913,671
18 Apr 20240.02850.02850.02850.02850.0285-
17 Apr 20240.02850.02850.02850.02850.0285268
16 Apr 20240.02800.02850.02600.02850.028544,083
15 Apr 20240.02550.02550.02100.02110.02114,961
12 Apr 20240.03000.03000.02550.02550.025557,513
11 Apr 20240.02600.03000.02200.02450.024547,249
10 Apr 20240.03000.03000.02110.02110.021125,378
09 Apr 20240.02000.02620.02000.02300.023067,915
08 Apr 20240.01900.02130.01900.02130.021311,025
05 Apr 20240.02240.02250.02060.02230.022369,588
04 Apr 20240.02120.02120.02000.02120.02125,942
03 Apr 20240.02260.02260.02000.02000.020032,840
02 Apr 20240.01900.02270.01900.02180.021869,173
01 Apr 20240.02000.02000.01620.01800.018043,367
28 Mar 20240.01670.02270.01670.01800.018060,912
27 Mar 20240.01660.01980.01660.01670.0167105,101
26 Mar 20240.02690.02690.01660.01660.016649,784
25 Mar 20240.02230.02230.01750.01920.01929,700
22 Mar 20240.01600.02800.01600.01640.016453,885
21 Mar 20240.01600.02050.01600.02050.020582,262
20 Mar 20240.01600.01600.01600.01600.0160300
19 Mar 20240.01600.01850.01600.01600.016010,204
18 Mar 20240.01600.02160.01600.01600.01601,544
15 Mar 20240.01600.01900.01600.01900.01902,850
14 Mar 20240.02160.02160.01800.02130.021311,562
13 Mar 20240.01860.02010.01610.01610.016110,759
12 Mar 20240.02010.02010.02000.02000.0200415
11 Mar 20240.02000.02200.01980.01980.0198106,476
08 Mar 20240.01820.01820.01750.01800.01803,375
07 Mar 20240.01640.01820.01640.01800.01803,504
06 Mar 20240.01820.01890.01800.01800.01805,300
05 Mar 20240.01800.01800.01800.01800.01804,840
04 Mar 20240.01900.02000.01900.02000.020013,434
01 Mar 20240.01930.02000.01860.01930.019335,500
29 Feb 20240.01850.01930.01850.01880.01884,381
28 Feb 20240.01740.01880.01600.01880.018828,601
27 Feb 20240.01600.01740.01600.01600.01609,716
26 Feb 20240.01660.01980.01600.01600.016062,027
23 Feb 20240.01680.02240.01660.01660.016614,367
22 Feb 20240.02360.02530.01700.01700.01707,067
21 Feb 20240.01660.01870.01660.01700.01701,791
20 Feb 20240.02340.02340.01700.01700.01705,314
16 Feb 20240.02380.02380.02010.02100.021035,636
15 Feb 20240.02380.02380.01640.01640.016415,204
14 Feb 20240.02000.02000.01650.01650.0165601
13 Feb 20240.02000.02000.01670.01670.0167607
12 Feb 20240.01600.02350.01600.02090.020925,959
09 Feb 20240.01600.01980.01600.01650.0165574
08 Feb 20240.01650.01980.01650.01650.01653,601
07 Feb 20240.02400.02400.01600.01600.01607,047
06 Feb 20240.01650.01840.01600.01600.0160848
05 Feb 20240.01600.01600.01600.01600.01601,519
02 Feb 20240.01760.02080.01760.02080.02089,011
01 Feb 20240.02300.02300.02300.02300.023010,286
31 Jan 20240.02300.02300.02300.02300.0230675
30 Jan 20240.02370.02370.02300.02300.0230473
29 Jan 20240.02500.02500.02300.02390.023968,156
26 Jan 20240.01750.02580.01750.02490.0249203,370
25 Jan 20240.01750.01750.01750.01750.0175103,259
24 Jan 20240.01900.01900.01600.01600.016023,024
23 Jan 20240.02040.02040.01900.01900.019019,322
22 Jan 20240.01610.02200.01610.02100.021054,532
19 Jan 20240.01910.01910.01700.01700.0170250
18 Jan 20240.01600.01900.01600.01700.01701,647
17 Jan 20240.01600.01900.01600.01900.0190627
16 Jan 20240.01630.02200.01610.02000.020063,269
12 Jan 20240.01670.02020.01670.01670.016729,717
11 Jan 20240.01670.01940.01670.01670.01675,006
10 Jan 20240.01670.02210.01670.01670.016712,185
09 Jan 20240.01840.01840.01840.01840.0184218
08 Jan 20240.01640.02210.01640.01680.01683,252
05 Jan 20240.01630.02210.01630.02110.0211116,710
04 Jan 20240.01650.01920.01640.01700.0170128,838
03 Jan 20240.02200.02270.01640.02000.0200146,829
02 Jan 20240.02010.02440.02010.02260.02267,102
29 Dec 20230.02040.02790.02040.02220.0222146,330
28 Dec 20230.02010.02800.02010.02150.0215224,836
27 Dec 20230.02510.02900.02000.02500.025085,522
26 Dec 20230.02550.02900.02510.02510.0251115,972
22 Dec 20230.03690.03690.02700.02720.0272118,383
21 Dec 20230.02550.03140.02550.03140.031412,891
20 Dec 20230.02700.02700.02550.02550.0255362
19 Dec 20230.02510.03960.02510.02570.025735,328
18 Dec 20230.02220.03320.02220.03320.0332116,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...