Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (OP: CRPOF )

N/A UNCHANGED
Last Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.5211 0.5211 0.5211 0.5211 10,000 +0.01(+2.58%)
Oct 29, 2020 0.5090 0.5090 0.5080 0.5080 302 -0.03(-5.93%)
Oct 26, 2020 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Oct 23, 2020 0.5700 0.5700 0.5700 0.5700 2,100 +0.01(+1.79%)
Oct 22, 2020 0.5748 0.5748 0.5600 0.5600 5,500 +0.04(+6.67%)
Oct 21, 2020 0.5351 0.5351 0.5250 0.5250 10,051 -0.03(-4.55%)
Oct 20, 2020 0.5560 0.5560 0.5500 0.5500 10,350 +0.04(+7.61%)
Oct 16, 2020 0.5111 0.5111 0.5111 0 -0.01(-2.68%)
Oct 15, 2020 0.5450 0.5450 0.5100 0.5252 28,947 +0.04(+8.29%)
Oct 14, 2020 0.5283 0.5350 0.4850 0.4850 37,800 -0.02(-3.96%)
Oct 13, 2020 0.4683 0.5050 0.4683 0.5050 38,475 -0.02(-2.88%)
Oct 12, 2020 0.5200 0.5200 0.5200 0.5200 1,000 +0.04(+8.04%)
Oct 08, 2020 0.4813 0.4813 0.4813 0 -0.03(-6.65%)
Oct 07, 2020 0.4960 0.5156 0.4960 0.5156 3,869 +0.04(+7.42%)
Oct 06, 2020 0.5000 0.5000 0.4750 0.4800 6,837 +0.00(+0.76%)
Oct 01, 2020 0.4764 0.4764 0.4764 0 -0.01(-2.78%)
Sep 30, 2020 0.4970 0.4970 0.4900 0.4900 355 -0.03(-5.77%)
Sep 29, 2020 0.5200 0.5200 0.5200 0.5200 5,650 +0.00(+0.04%)
Sep 28, 2020 0.4838 0.5245 0.4731 0.5198 7,696 +0.02(+3.79%)
Sep 25, 2020 0.4956 0.5008 0.4956 0.5008 300 +0.01(+1.15%)
Sep 24, 2020 0.5000 0.5000 0.4951 0.4951 47,500 -0.00(-0.98%)
Sep 23, 2020 0.5000 0.5000 0.5000 0.5000 1,900 -0.01(-2.57%)
Sep 22, 2020 0.4942 0.5132 0.4942 0.5132 67,350 +0.00(+0.55%)
Sep 21, 2020 0.6132 0.6132 0.4490 0.5104 143,555 -0.08(-13.39%)
Sep 18, 2020 0.5893 0.5893 0.5893 0.5893 500 -0.02(-2.68%)
Sep 17, 2020 0.6055 0.6055 0.6055 0.6055 500 +0.01(+1.68%)
Sep 16, 2020 0.5871 0.5955 0.5871 0.5955 513 -0.00(-0.20%)
Sep 15, 2020 0.5967 0.5967 0.5967 0.5967 106 -0.01(-2.15%)
Sep 14, 2020 0.5960 0.6099 0.5731 0.6098 39,415 -0.00(-0.03%)
Sep 10, 2020 0.6100 0.6100 0.6100 0 +0.00(+0.66%)
Sep 09, 2020 0.6060 0.6060 0.6060 0.6060 1,086 -0.03(-4.17%)
Sep 08, 2020 0.6337 0.6337 0.5706 0.6324 60,446 +0.00(+0.70%)
Sep 04, 2020 0.6280 0.6280 0.6280 0.6280 100 -0.00(-0.51%)
Sep 03, 2020 0.6383 0.6529 0.6312 0.6312 24,050 -0.01(-1.02%)
Sep 02, 2020 0.6318 0.6534 0.6230 0.6377 48,883 +0.01(+1.19%)
Sep 01, 2020 0.6697 0.6697 0.6300 0.6302 12,216 +0.01(+1.16%)
Aug 31, 2020 0.6150 0.6230 0.6090 0.6230 19,419 +0.01(+2.13%)
Aug 28, 2020 0.6500 0.6500 0.6100 0.6100 4,200 -0.00(-0.59%)
Aug 27, 2020 0.6282 0.6328 0.6136 0.6136 11,012 -0.04(-5.57%)
Aug 26, 2020 0.6699 0.6739 0.6498 0.6498 4,420 -0.00(-0.03%)
Aug 25, 2020 0.6878 0.6878 0.6360 0.6500 57,808 -0.09(-11.98%)
Aug 24, 2020 0.7394 0.7414 0.7300 0.7385 6,984 +0.03(+4.01%)
Aug 21, 2020 0.7103 0.7237 0.6830 0.7100 85,800 +0.03(+4.64%)
Aug 20, 2020 0.6310 0.7037 0.6300 0.6785 61,310 +0.05(+7.53%)
Aug 19, 2020 0.6310 0.6310 0.6300 0.6310 19,468 +0.02(+4.11%)
Aug 18, 2020 0.5615 0.6170 0.5591 0.6061 23,082 +0.08(+14.36%)
Aug 17, 2020 0.5261 0.5400 0.5200 0.5300 40,700 +0.01(+1.92%)
Aug 14, 2020 0.5229 0.5251 0.5200 0.5200 19,700 +0.00(+0.48%)
Aug 13, 2020 0.5190 0.5190 0.5175 0.5175 9,660 +0.01(+1.27%)
Aug 12, 2020 0.5015 0.5110 0.5015 0.5110 1,400 +0.00(+0.49%)
Aug 11, 2020 0.5085 0.5085 0.5085 0.5085 10,700 +0.02(+4.85%)
Aug 07, 2020 0.4850 0.4850 0.4850 0 +0.01(+1.04%)
Aug 06, 2020 0.4955 0.4955 0.4800 0.4800 11,500 -0.02(-4.06%)
Aug 05, 2020 0.4850 0.5003 0.4647 0.5003 61,658 +0.02(+4.23%)
Aug 04, 2020 0.5266 0.5390 0.4800 0.4800 80,500 -0.09(-15.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.