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

Ceapro Inc (OP: CRPOF )

0.1700 -0.0255 (-13.04%)
Streaming Delayed 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 (%)
Nov 30, 2020 0.5000 0.5350 0.5000 0.5290 92,000 -0.02(-4.31%)
Nov 27, 2020 0.5280 0.5528 0.5239 0.5528 21,800 +0.03(+4.86%)
Nov 25, 2020 0.5050 0.5272 0.5050 0.5272 28,500 +0.01(+1.48%)
Nov 24, 2020 0.5195 0.5195 0.5195 0.5195 1,000 +0.00(+0.87%)
Nov 23, 2020 0.5150 0.5150 0.5150 0.5150 25,135 -0.03(-4.66%)
Nov 20, 2020 0.5402 0.5402 0.5402 0.5402 1,000 +0.03(+4.87%)
Nov 19, 2020 0.5016 0.5162 0.4840 0.5151 113,000 -0.02(-4.61%)
Nov 18, 2020 0.5379 0.5400 0.5359 0.5400 784 +0.00(+0.43%)
Nov 17, 2020 0.5716 0.5716 0.5377 0.5377 30,505 -0.02(-3.98%)
Nov 16, 2020 0.5656 0.5656 0.5500 0.5600 13,500 +0.01(+1.36%)
Nov 13, 2020 0.5529 0.5600 0.5525 0.5525 5,000 -0.01(-2.18%)
Nov 12, 2020 0.5750 0.5839 0.5641 0.5648 29,900 -0.02(-2.92%)
Nov 11, 2020 0.5818 0.5818 0.5818 0.5818 2,000 +0.02(+2.65%)
Nov 10, 2020 0.5650 0.5756 0.5600 0.5668 75,400 +0.03(+4.94%)
Nov 06, 2020 0.5401 0.5401 0.5401 0 -0.04(-6.51%)
Nov 05, 2020 0.5777 0.5777 0.5777 0.5777 200 +0.05(+8.79%)
Nov 04, 2020 0.5310 0.5310 0.5310 0.5310 500 -0.04(-6.84%)
Nov 02, 2020 0.5700 0.5700 0.5700 0 +0.05(+9.38%)
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%)
Aug 03, 2020 0.5720 0.5720 0.5105 0.5700 34,678 +0.05(+9.66%)
Jul 31, 2020 0.5100 0.5271 0.5100 0.5198 27,200 +0.01(+1.80%)
Jul 30, 2020 0.4905 0.5106 0.4905 0.5106 9,500 -0.03(-4.92%)
Jul 27, 2020 0.5370 0.5370 0.5370 0 +0.02(+3.27%)
Jul 24, 2020 0.5200 0.5235 0.5200 0.5200 25,600 +0.00(+0.91%)
Jul 23, 2020 0.5000 0.5153 0.5000 0.5153 2,500 +0.01(+2.16%)
Jul 22, 2020 0.4966 0.5100 0.4966 0.5044 15,481 -0.07(-12.63%)
Jul 21, 2020 0.5773 0.5773 0.5773 0.5773 810 +0.02(+3.07%)
Jul 20, 2020 0.5206 0.5601 0.5206 0.5601 4,512 +0.04(+7.50%)
Jul 17, 2020 0.5210 0.5342 0.5210 0.5210 28,300 +0.04(+8.29%)
Jul 16, 2020 0.4400 0.5100 0.4400 0.4811 42,042 +0.06(+13.20%)
Jul 15, 2020 0.3795 0.4250 0.3795 0.4250 25,512 +0.04(+10.71%)
Jul 14, 2020 0.3710 0.3839 0.3630 0.3839 14,100 +0.02(+6.64%)
Jul 13, 2020 0.3750 0.3750 0.3600 0.3600 40,500 -0.04(-10.00%)
Jul 10, 2020 0.4000 0.4000 0.4000 12 +0.00(+0.00%)
Jul 01, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.98%)
Jun 23, 2020 0.3961 0.3961 0.3961 0 +0.02(+4.24%)
Jun 19, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.24%)
Jun 16, 2020 0.4010 0.4010 0.4010 0 +0.04(+12.04%)
Jun 15, 2020 0.3135 0.3620 0.3135 0.3579 42,500 +0.04(+13.62%)
Jun 10, 2020 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Jun 08, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.91%)
Jun 05, 2020 0.3072 0.3072 0.3072 0.3072 8,000 -0.00(-0.90%)
May 29, 2020 0.3100 0.3100 0.3100 0 +0.02(+5.62%)
May 28, 2020 0.2840 0.2940 0.2840 0.2935 52,300 +0.06(+24.47%)
May 26, 2020 0.2358 0.2358 0.2358 0 +0.04(+19.09%)
May 20, 2020 0.1980 0.1980 0.1980 0 -0.01(-2.94%)
May 19, 2020 0.2040 0.2040 0.2040 0.2040 2,500 -0.00(-0.24%)
May 13, 2020 0.2045 0.2045 0.2045 0 -0.01(-6.62%)
May 12, 2020 0.2200 0.2200 0.2189 0.2190 52,500 +0.01(+7.04%)
May 08, 2020 0.2046 0.2046 0.2046 0 +0.01(+3.33%)
Apr 29, 2020 0.1980 0.1980 0.1980 0 +0.00(+1.33%)
Apr 28, 2020 0.1954 0.1954 0.1954 0.1954 10,000 -0.00(-0.05%)
Apr 22, 2020 0.1955 0.1955 0.1955 0 -0.02(-9.91%)
Apr 20, 2020 0.2170 0.2170 0.2170 0 +0.03(+14.39%)
Apr 16, 2020 0.1897 0.1897 0.1897 0 -0.02(-9.67%)
Apr 15, 2020 0.2100 0.2100 0.2100 0.2100 3,500 -0.01(-4.02%)
Apr 14, 2020 0.2188 0.2188 0.2188 0.2188 500 +0.02(+10.28%)
Apr 09, 2020 0.1984 0.1984 0.1984 0 +0.01(+3.93%)
Apr 08, 2020 0.1909 0.1909 0.1909 0.1909 8,000 +0.02(+9.90%)
Apr 07, 2020 0.1737 0.1737 0.1737 0.1737 5,000 +0.03(+19.79%)
Mar 31, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Mar 26, 2020 0.1350 0.1350 0.1350 0 +0.02(+20.00%)
Mar 19, 2020 0.1125 0.1125 0.1125 0 -0.01(-6.25%)
Mar 18, 2020 0.1200 0.1200 0.1200 0.1200 800 -0.07(-37.14%)
Mar 10, 2020 0.1909 0.1909 0.1909 0 -0.05(-20.09%)
Mar 05, 2020 0.2389 0.2389 0.2389 0 -0.01(-4.82%)
Mar 03, 2020 0.2510 0.2510 0.2510 0 -0.03(-11.28%)
Feb 20, 2020 0.2829 0.2829 0.2829 0 +0.00(+0.68%)
Feb 14, 2020 0.2810 0.2810 0.2810 0 +0.02(+6.24%)
Feb 07, 2020 0.2645 0.2645 0.2645 0 -0.01(-4.03%)
Feb 06, 2020 0.2728 0.2760 0.2727 0.2756 126,500 -0.00(-1.57%)
Feb 05, 2020 0.2800 0.2800 0.2800 0.2800 12,500 -0.02(-7.50%)
Jan 24, 2020 0.3027 0.3027 0.3027 0 -0.00(-0.07%)
Jan 23, 2020 0.3094 0.3094 0.3027 0.3029 77,000 -0.01(-2.29%)
Jan 22, 2020 0.3050 0.3100 0.3050 0.3100 10,000 +0.01(+2.99%)
Jan 17, 2020 0.3010 0.3010 0.3010 0 -0.02(-4.84%)
Jan 16, 2020 0.3239 0.3239 0.3163 0.3163 600 +0.01(+2.03%)
Jan 15, 2020 0.3100 0.3101 0.3100 0.3100 26,600 +0.00(+0.03%)
Jan 14, 2020 0.3100 0.3100 0.3099 0.3099 40,000 -0.00(-0.03%)
Jan 13, 2020 0.3100 0.3100 0.3100 0.3100 100 -0.01(-1.90%)
Jan 10, 2020 0.3295 0.3295 0.3160 0.3160 42,500 +0.02(+5.12%)
Jan 08, 2020 0.3006 0.3006 0.3006 0 +0.01(+4.92%)
Jan 07, 2020 0.2850 0.2883 0.2850 0.2865 30,000 +0.04(+14.60%)
Dec 27, 2019 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Dec 20, 2019 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Dec 16, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 13, 2019 0.2500 0.2500 0.2500 0.2500 9,000 -0.02(-5.66%)
Dec 12, 2019 0.2450 0.2650 0.2450 0.2650 55,000 +0.02(+8.61%)
Dec 11, 2019 0.2330 0.2440 0.2330 0.2440 25,000 +0.02(+8.44%)
Dec 04, 2019 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Dec 03, 2019 0.2215 0.2215 0.2050 0.2050 70,500 +0.00(+0.00%)
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.