Dark

CTRYF
COUNTRY GARDENS HLDGS CO
stock OTC

Inactive

Sep 24, 2025

0.0300USD-62.406%(-0.0498)17,236

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-24	0.030000	0.030000	0.030000	0.030000	-62.406%	17,236	0.000%
2025-09-23	0.079800	0.079800	0.079800	0.079800	+59.600%	9,500	-62.406%
2025-09-03	0.050000	0.050000	0.050000	0.050000	-66.667%	25,000	-40.000%
2025-08-15	0.150000	0.150000	0.150000	0.150000	0.000%	5,000	-80.000%
2025-08-14	0.150000	0.150000	0.150000	0.150000	+24,900.000%	50,000	-80.000%
2025-06-13	0.048000	0.048000	0.000600	0.000600	-94.000%	525	+4,900.000%
2025-06-03	0.010000	0.010000	0.010000	0.010000	-81.132%	50,000	+200.000%
2025-05-07	0.053000	0.053000	0.053000	0.053000	+7,471.429%	745	-43.396%
2025-04-04	0.000700	0.000700	0.000700	0.000700	-98.250%	524	+4,185.714%
2025-01-28	0.040000	0.040000	0.040000	0.040000	+19,900.000%	500	-25.000%
2025-01-21	0.000200	0.000200	0.000200	0.000200	-99.888%	2,250	+14,900.000%
2024-11-14	0.178200	0.178200	0.178200	0.178200	+4.824%	1,100	-83.165%
2024-10-23	0.270000	0.270000	0.170000	0.170000	-37.037%	4,935	-82.353%
2024-10-21	0.270000	0.270000	0.270000	0.270000	+80.000%	3,000	-88.889%
2024-10-07	0.150000	0.150000	0.150000	0.150000	+50.000%	3,260	-80.000%
2024-10-02	0.210000	0.210000	0.100000	0.100000	-50.000%	102,384	-70.000%
2024-10-01	0.200000	0.200000	0.200000	0.200000	+344.444%	303,378	-85.000%
2024-09-27	0.045000	0.045000	0.045000	0.045000	-63.265%	3,384	-33.333%
2024-09-19	0.122500	0.122500	0.122500	0.122500	+145.000%	1,000	-75.510%
2024-09-18	0.050000	0.050000	0.050000	0.050000	-60.000%	1,000	-40.000%
2024-09-17	0.125000	0.125000	0.125000	0.125000	-37.500%	12,000	-76.000%
2024-07-22	0.200000	0.200000	0.200000	0.200000	+204.878%	103	-85.000%
2024-06-25	0.065600	0.065600	0.065600	0.065600	-27.111%	1,000	-54.268%
2024-06-24	0.090000	0.090000	0.090000	0.090000	0.000%	40,000	-66.667%
2024-06-21	0.090000	0.090000	0.090000	0.090000	-25.000%	10,000	-66.667%
2024-06-06	0.120000	0.120000	0.120000	0.120000	0.000%	20,900	-75.000%
2024-06-05	0.120000	0.120000	0.120000	0.120000	-14.286%	39,139	-75.000%
2024-06-04	0.140000	0.140000	0.140000	0.140000	-9.677%	1,000	-78.571%
2024-06-03	0.155000	0.155000	0.155000	0.155000	0.000%	10,000	-80.645%
2024-05-30	0.155000	0.155000	0.155000	0.155000	-35.417%	1,000	-80.645%
2024-05-29	0.240000	0.240000	0.240000	0.240000	+60.000%	5,000	-87.500%
2024-05-20	0.160000	0.262500	0.140000	0.150000	+50.000%	709,604	-80.000%
2024-05-14	0.100000	0.100000	0.100000	0.100000	-45.946%	490	-70.000%
2024-05-13	0.185000	0.185000	0.185000	0.185000	+12.053%	5,000	-83.784%
2024-05-10	0.150000	0.165100	0.150000	0.165100	+65.100%	55,000	-81.829%
2024-04-29	0.100000	0.100000	0.100000	0.100000	-3.382%	40,000	-70.000%
2024-04-25	0.103500	0.103500	0.103500	0.103500	+29.375%	1,600	-71.014%
2024-04-24	0.041400	0.102765	0.037100	0.080000	-20.000%	53,558	-62.500%
2024-04-19	0.100000	0.100000	0.100000	0.100000	-3.428%	4,000	-70.000%
2024-04-11	0.165600	0.165600	0.103550	0.103550	-37.470%	15,426	-71.028%
2024-04-09	0.100000	0.165600	0.100000	0.165600	+30.496%	2,249	-81.884%
2024-04-02	0.100000	0.126900	0.100000	0.126900	+111.500%	6,058	-76.359%
2024-04-01	0.060000	0.060000	0.060000	0.060000	-5.213%	17,000	-50.000%
2024-03-28	0.063300	0.063300	0.063300	0.063300	-9.571%	5,000	-52.607%
2024-03-19	0.070000	0.070000	0.070000	0.070000	-5.787%	500	-57.143%
2024-03-13	0.074300	0.074300	0.074300	0.074300	+11.228%	500	-59.623%
2024-03-12	0.072240	0.072240	0.066800	0.066800	-4.435%	2,623	-55.090%
2024-03-11	0.075000	0.075000	0.069900	0.069900	-7.171%	28,875	-57.082%
2024-03-06	0.075300	0.075300	0.075300	0.075300	+1.757%	59,000	-60.159%
2024-03-05	0.074000	0.074000	0.074000	0.074000	-3.495%	35,000	-59.459%
2024-03-04	0.076920	0.077400	0.076680	0.076680	-5.567%	150,000	-60.876%
2024-02-28	0.081200	0.081200	0.081200	0.081200	-16.289%	1,000	-63.054%
2024-02-22	0.097000	0.097000	0.097000	0.097000	0.000%	500	-69.072%
2024-02-21	0.097000	0.097000	0.097000	0.097000	+6.828%	1,000	-69.072%
2024-02-14	0.086550	0.090800	0.086550	0.090800	+1.566%	10,020	-66.960%
2024-02-09	0.089300	0.089400	0.087225	0.089400	+7.711%	110,500	-66.443%
2024-02-08	0.083000	0.083000	0.083000	0.083000	-6.846%	32,500	-63.855%
2024-02-07	0.089100	0.089100	0.089100	0.089100	-1.000%	500	-66.330%
2024-02-06	0.085750	0.090000	0.085750	0.090000	+19.522%	61,018	-66.667%
2024-02-02	0.075200	0.075300	0.075200	0.075300	-7.721%	211,000	-60.159%
2024-02-01	0.081600	0.085600	0.081600	0.081600	+0.859%	21,000	-63.235%
2024-01-31	0.080905	0.080905	0.080905	0.080905	-6.684%	500	-62.919%
2024-01-29	0.086700	0.086700	0.086700	0.086700	-6.774%	11,000	-65.398%
2024-01-25	0.090000	0.094332	0.090000	0.093000	+6.286%	16,000	-67.742%
2024-01-23	0.087500	0.087500	0.087500	0.087500	+17.925%	200,000	-65.714%
2024-01-22	0.079550	0.079550	0.074200	0.074200	-12.241%	50,394	-59.569%
2024-01-19	0.084550	0.084550	0.084550	0.084550	-4.030%	394	-64.518%
2024-01-18	0.088100	0.088100	0.088100	0.088100	-2.111%	10,000	-65.948%
2024-01-12	0.090000	0.090000	0.090000	0.090000	-5.259%	3,701	-66.667%
2024-01-11	0.094996	0.094996	0.094996	0.094996	-1.128%	10,000	-68.420%
2024-01-10	0.095600	0.096080	0.095600	0.096080	+2.213%	30,000	-68.776%
2023-12-29	0.094000	0.094000	0.094000	0.094000	-1.053%	750	-68.085%
2023-12-28	0.104999	0.104999	0.095000	0.095000	-2.813%	3,040	-68.421%
2023-12-26	0.097750	0.097750	0.097750	0.097750	+7.773%	1,000	-69.309%
2023-12-22	0.090700	0.090700	0.090700	0.090700	-1.627%	10,000	-66.924%
2023-12-21	0.096900	0.096900	0.092200	0.092200	+0.217%	5,000	-67.462%
2023-12-20	0.092000	0.092000	0.092000	0.092000	-8.000%	933	-67.391%
2023-12-14	0.100000	0.100000	0.100000	0.100000	+6.991%	10,000	-70.000%
2023-12-13	0.093466	0.093466	0.093466	0.093466	-6.618%	5,000	-67.903%
2023-12-08	0.100000	0.100090	0.100000	0.100090	-2.631%	55,000	-70.027%
2023-12-07	0.102795	0.102795	0.102795	0.102795	-2.100%	3,384	-70.816%
2023-12-05	0.105000	0.105000	0.105000	0.105000	-4.545%	1,000	-71.429%
2023-12-04	0.110000	0.110000	0.110000	0.110000	-3.169%	10,000	-72.727%
2023-11-30	0.113600	0.113600	0.110000	0.113600	-1.217%	15,000	-73.592%
2023-11-29	0.115000	0.115000	0.115000	0.115000	-6.777%	15,808	-73.913%
2023-11-27	0.125600	0.125600	0.122800	0.123360	-6.828%	27,200	-75.681%
2023-11-24	0.129500	0.144500	0.129500	0.132400	+10.333%	118,400	-77.341%
2023-11-22	0.110000	0.133000	0.110000	0.120000	+20.000%	92,800	-75.000%
2023-11-16	0.100000	0.100000	0.100000	0.100000	-4.762%	2,000	-70.000%
2023-11-15	0.100000	0.105000	0.100000	0.105000	-4.545%	5,022	-71.429%
2023-11-14	0.093800	0.120000	0.093800	0.110000	+22.222%	52,864	-72.727%
2023-11-13	0.100000	0.100000	0.090000	0.090000	-3.299%	1,500	-66.667%
2023-11-09	0.100000	0.100000	0.093070	0.093070	-15.391%	57,250	-67.766%
2023-11-08	0.106000	0.110000	0.106000	0.110000	+10.000%	5,000	-72.727%
2023-11-06	0.100000	0.100000	0.100000	0.100000	0.000%	2,000	-70.000%
2023-11-03	0.100000	0.100000	0.100000	0.100000	+11.111%	30,000	-70.000%
2023-10-31	0.090000	0.090000	0.090000	0.090000	0.000%	946	-66.667%
2023-10-27	0.090000	0.090000	0.090000	0.090000	-2.280%	300	-66.667%
2023-10-26	0.087000	0.092100	0.087000	0.092100	+0.876%	30,199	-67.427%
2023-10-25	0.090000	0.091300	0.090000	0.091300	-7.694%	35,417	-67.141%
2023-10-23	0.090000	0.098910	0.090000	0.098910	-0.991%	13,200	-69.669%
2023-10-20	0.096000	0.099900	0.096000	0.099900	+6.959%	22,531	-69.970%
2023-10-17	0.093400	0.093400	0.093400	0.093400	+3.122%	1,000	-67.880%
2023-10-16	0.090572	0.090572	0.090572	0.090572	-4.711%	1,000	-66.877%
2023-10-13	0.100000	0.100000	0.095050	0.095050	-4.950%	65,700	-68.438%
2023-10-12	0.093500	0.100000	0.093500	0.100000	-5.123%	14,000	-70.000%
2023-10-11	0.105400	0.105400	0.105400	0.105400	+5.400%	2,000	-71.537%
2023-10-10	0.100900	0.100900	0.100000	0.100000	-9.991%	62,801	-70.000%
2023-10-09	0.103500	0.111600	0.103500	0.111100	-7.417%	49,800	-72.997%
2023-10-06	0.115000	0.120000	0.115000	0.120000	+4.348%	5,200	-75.000%
2023-10-04	0.115000	0.115000	0.115000	0.115000	-0.174%	3,000	-73.913%
2023-10-03	0.113150	0.115200	0.113150	0.115200	-4.000%	3,000	-73.958%
2023-10-02	0.119700	0.120000	0.115350	0.120000	0.000%	15,000	-75.000%
2023-09-29	0.116250	0.120000	0.116250	0.120000	+4.749%	3,700	-75.000%
2023-09-28	0.115000	0.117600	0.114560	0.114560	-0.383%	14,800	-73.813%
2023-09-27	0.118700	0.118700	0.115000	0.115000	-8.000%	97,190	-73.913%
2023-09-25	0.127000	0.127000	0.125000	0.125000	-10.650%	23,000	-76.000%
2023-09-22	0.138712	0.140000	0.135000	0.139900	+7.615%	145,342	-78.556%
2023-09-19	0.132000	0.132000	0.130000	0.130000	-3.704%	11,000	-76.923%
2023-09-18	0.135000	0.135000	0.135000	0.135000	+0.409%	10,000	-77.778%
2023-09-15	0.134450	0.134450	0.134450	0.134450	-3.896%	1,000	-77.687%
2023-09-14	0.139900	0.139900	0.132550	0.139900	-4.440%	52,000	-78.556%
2023-09-13	0.140000	0.146400	0.140000	0.146400	+6.762%	15,000	-79.508%
2023-09-12	0.140000	0.140000	0.137128	0.137128	+0.387%	7,000	-78.123%
2023-09-11	0.136600	0.136600	0.136600	0.136600	-2.429%	1,670	-78.038%
2023-09-08	0.140000	0.140000	0.140000	0.140000	0.000%	1,250	-78.571%
2023-09-07	0.140000	0.140000	0.133565	0.140000	-19.355%	43,657	-78.571%
2023-09-06	0.162500	0.176100	0.153400	0.173600	+28.236%	134,843	-82.719%
2023-09-05	0.130800	0.135375	0.130800	0.135375	+15.705%	48,800	-77.839%
2023-09-01	0.120000	0.120000	0.115000	0.117000	-0.847%	35,100	-74.359%
2023-08-31	0.119950	0.126000	0.112600	0.118000	-5.259%	19,747	-74.576%
2023-08-30	0.120000	0.136400	0.120000	0.124550	-4.192%	58,560	-75.913%
2023-08-29	0.132700	0.132700	0.120000	0.130000	+23.106%	140,610	-76.923%
2023-08-28	0.105600	0.105600	0.104500	0.105600	-4.000%	21,543	-71.591%
2023-08-25	0.115400	0.115400	0.105000	0.110000	0.000%	51,667	-72.727%
2023-08-24	0.100000	0.121600	0.100000	0.110000	+4.962%	158,436	-72.727%
2023-08-23	0.106000	0.129900	0.100200	0.104800	-0.190%	129,697	-71.374%
2023-08-22	0.100000	0.115700	0.100000	0.105000	-4.545%	125,260	-71.429%
2023-08-21	0.102000	0.135300	0.100000	0.110000	+7.212%	118,000	-72.727%
2023-08-18	0.100000	0.102600	0.100000	0.102600	+2.600%	25,000	-70.760%
2023-08-17	0.100000	0.100000	0.100000	0.100000	-7.063%	6,000	-70.000%
2023-08-16	0.107600	0.107600	0.106300	0.107600	-2.182%	9,000	-72.119%
2023-08-15	0.107900	0.110000	0.107900	0.110000	-10.204%	16,260	-72.727%
2023-08-14	0.105500	0.122500	0.100000	0.122500	-13.121%	131,525	-75.510%
2023-08-11	0.124000	0.141000	0.124000	0.141000	-2.287%	41,951	-78.723%
2023-08-08	0.148600	0.148600	0.144300	0.144300	-18.433%	775	-79.210%
2023-08-03	0.176910	0.176910	0.176910	0.176910	-15.997%	147	-83.042%
2023-07-31	0.210600	0.210600	0.210600	0.210600	+4.257%	10,000	-85.755%
2023-07-28	0.210000	0.210000	0.202000	0.202000	+1.000%	20,501	-85.149%
2023-07-27	0.200000	0.200000	0.200000	0.200000	+17.647%	2,500	-85.000%
2023-07-24	0.170000	0.170000	0.170000	0.170000	-3.683%	5,000	-82.353%
2023-07-18	0.176500	0.176500	0.176500	0.176500	-7.154%	8,846	-83.003%
2023-07-13	0.190100	0.190100	0.190100	0.190100	-9.476%	6,013	-84.219%
2023-06-22	0.210000	0.210000	0.210000	0.210000	-8.696%	8,000	-85.714%
2023-06-15	0.230000	0.230000	0.230000	0.230000	+6.729%	2,500	-86.957%
2023-06-08	0.215500	0.215500	0.215500	0.215500	+6.762%	9,750	-86.079%
2023-06-07	0.201850	0.201850	0.201850	0.201850	+4.046%	654	-85.137%
2023-06-06	0.194000	0.194000	0.194000	0.194000	+2.105%	5,000	-84.536%
2023-06-02	0.190000	0.190000	0.190000	0.190000	-5.378%	5,000	-84.211%
2023-05-22	0.200800	0.200800	0.200800	0.200800	+0.400%	20,000	-85.060%
2023-05-17	0.220000	0.220000	0.200000	0.200000	-24.670%	10,250	-85.000%
2023-05-01	0.256700	0.265500	0.256700	0.265500	-0.450%	5,000	-88.701%
2023-04-26	0.266700	0.266700	0.266700	0.266700	0.000%	10,000	-88.751%
2023-04-20	0.266700	0.266700	0.266700	0.266700	-3.194%	12,509	-88.751%
2023-03-17	0.275500	0.275500	0.275500	0.275500	+7.032%	1,049	-89.111%
2023-03-14	0.257400	0.257400	0.257400	0.257400	-12.568%	450	-88.345%
2023-03-08	0.294400	0.294400	0.294400	0.294400	-11.432%	650	-89.810%
2023-03-03	0.332400	0.332400	0.332400	0.332400	+2.529%	680	-90.975%
2023-03-02	0.324200	0.324200	0.324200	0.324200	+1.312%	2,500	-90.746%
2023-03-01	0.327600	0.327600	0.320000	0.320000	+3.193%	27,494	-90.625%
2023-02-28	0.310100	0.310100	0.310100	0.310100	-4.760%	250	-90.326%
2023-02-23	0.325600	0.325600	0.325600	0.325600	-3.783%	1,049	-90.786%
2023-02-06	0.342200	0.342200	0.338400	0.338400	-5.250%	5,000	-91.135%
2023-02-03	0.357150	0.357150	0.357150	0.357150	-8.069%	200	-91.600%
2023-02-02	0.367200	0.388500	0.367200	0.388500	+4.830%	37,000	-92.278%
2023-01-31	0.370600	0.370600	0.370600	0.370600	+8.173%	2,256	-91.905%
2023-01-18	0.342600	0.342600	0.342600	0.342600	-6.111%	250	-91.243%
2023-01-17	0.364900	0.364900	0.364900	0.364900	-2.537%	1,300	-91.779%
2023-01-13	0.369675	0.374400	0.369675	0.374400	+0.726%	1,300	-91.987%
2023-01-12	0.360975	0.371700	0.360975	0.371700	+7.739%	2,600	-91.929%
2022-12-29	0.345000	0.345000	0.345000	0.345000	+4.104%	2,000	-91.304%
2022-12-27	0.331400	0.331400	0.331400	0.331400	-0.867%	100	-90.947%
2022-12-20	0.334300	0.334300	0.334300	0.334300	-7.703%	1,074	-91.026%
2022-12-16	0.362200	0.362200	0.362200	0.362200	-1.065%	600	-91.717%
2022-12-15	0.366100	0.366100	0.366100	0.366100	-1.054%	1,500	-91.806%
2022-12-14	0.370000	0.370000	0.370000	0.370000	0.000%	2,500	-91.892%
2022-12-01	0.370000	0.370000	0.370000	0.370000	+9.727%	1,088	-91.892%
2022-11-17	0.337200	0.337200	0.336200	0.337200	-14.827%	1,200	-91.103%
2022-11-15	0.395900	0.395900	0.395900	0.395900	-7.500%	38,452	-92.422%
2022-11-14	0.407600	0.428000	0.407600	0.428000	+186.288%	2,456	-92.991%
2022-10-27	0.149500	0.149500	0.149500	0.149500	-4.044%	491	-79.933%
2022-10-25	0.155800	0.155800	0.155800	0.155800	-10.046%	14,402	-80.745%
2022-10-24	0.173200	0.173200	0.173200	0.173200	-7.725%	360	-82.679%
2022-10-21	0.187700	0.187700	0.187700	0.187700	+0.914%	600	-84.017%
2022-10-14	0.186000	0.186000	0.186000	0.186000	-14.874%	300	-83.871%
2022-10-10	0.218500	0.218500	0.218500	0.218500	-1.399%	880	-86.270%
2022-09-29	0.221600	0.221600	0.221600	0.221600	-11.218%	4,000	-86.462%
2022-09-28	0.249600	0.249600	0.249600	0.249600	-6.761%	23,250	-87.981%
2022-09-02	0.267700	0.267700	0.267700	0.267700	-5.306%	2,744	-88.793%
2022-09-01	0.282700	0.282700	0.282700	0.282700	-16.113%	2,000	-89.388%
2022-08-25	0.326050	0.337000	0.326050	0.337000	+3.358%	25,402	-91.098%
2022-08-22	0.326050	0.326050	0.326050	0.326050	+2.515%	1,000	-90.799%
2022-08-09	0.318050	0.318050	0.318050	0.318050	-20.488%	206	-90.568%
2022-08-01	0.377300	0.400000	0.377300	0.400000	-5.011%	794	-92.500%
2022-07-15	0.433000	0.433000	0.421100	0.421100	-11.385%	500	-92.876%
2022-07-13	0.475200	0.475200	0.475200	0.475200	-20.800%	500	-93.687%
2022-06-30	0.600000	0.600000	0.600000	0.600000	-1.218%	6,328	-95.000%
2022-06-29	0.607400	0.607400	0.607400	0.607400	+14.474%	100	-95.061%
2022-06-14	0.530600	0.530600	0.530600	0.530600	-0.417%	1,000	-94.346%
2022-06-13	0.532820	0.532820	0.532820	0.532820	-13.139%	1,023	-94.370%
2022-06-03	0.613420	0.613420	0.613420	0.613420	-1.395%	1,900	-95.109%
2022-05-27	0.621470	0.622100	0.621470	0.622100	-1.066%	4,000	-95.178%
2022-05-20	0.628800	0.628800	0.628800	0.628800	+19.113%	431	-95.229%
2022-05-12	0.544700	0.544700	0.527900	0.527900	-14.344%	2,375	-94.317%
2022-05-09	0.616300	0.616300	0.616300	0.616300	+1.549%	14,402	-95.132%
2022-05-06	0.606900	0.606900	0.606900	0.606900	-5.467%	1,000	-95.057%
2022-04-25	0.642000	0.642000	0.642000	0.642000	-19.760%	400	-95.327%
2022-04-12	0.773900	0.800100	0.747700	0.800100	-2.427%	50,313	-96.250%
2022-04-07	0.815000	0.820000	0.815000	0.820000	+7.471%	2,000	-96.341%
2022-04-01	0.786400	0.786400	0.763000	0.763000	-3.904%	13,000	-96.068%
2022-03-31	0.766100	0.794000	0.766100	0.794000	+3.845%	26,000	-96.222%
2022-03-29	0.750680	0.764600	0.750680	0.764600	+8.964%	1,000	-96.076%
2022-03-28	0.701700	0.701700	0.701700	0.701700	-0.496%	540	-95.725%
2022-03-24	0.682900	0.705200	0.682900	0.705200	+41.040%	318	-95.746%
2022-03-15	0.485000	0.500000	0.485000	0.500000	-6.777%	944	-94.000%
2022-03-14	0.600000	0.600000	0.536350	0.536350	-22.144%	1,897	-94.407%
2022-03-11	0.688900	0.688900	0.688900	0.688900	-6.387%	1,025	-95.645%
2022-03-10	0.735900	0.735900	0.735900	0.735900	-2.388%	900	-95.923%
2022-03-02	0.753900	0.753900	0.753900	0.753900	-11.737%	397	-96.021%
2022-01-25	0.868300	0.868300	0.854150	0.854150	+5.451%	1,700	-96.488%
2022-01-18	0.810000	0.810000	0.810000	0.810000	-7.195%	1,000	-96.296%
2022-01-03	0.872800	0.872800	0.872800	0.872800	0.000%	1,375	-96.563%

.dark-mode .fZyhd7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZyhd7{ color: #333333; background-color: white; border: 2px solid #333333; }CTRYFCOUNTRY GARDENS HLDGS COstock OTC

CTRYF
COUNTRY GARDENS HLDGS CO
stock OTC