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 (%)
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%)
Dec 02, 2019 0.2161 0.2161 0.2000 0.2050 88,880 -0.03(-12.77%)
Nov 29, 2019 0.2300 0.2350 0.2123 0.2350 248,300 -0.02(-6.00%)
Nov 22, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 19, 2019 0.2500 0.2500 0.2500 0 -0.02(-6.05%)
Nov 13, 2019 0.2661 0.2661 0.2661 0 -0.01(-4.00%)
Nov 08, 2019 0.2772 0.2772 0.2772 0 +0.01(+3.43%)
Nov 01, 2019 0.2680 0.2680 0.2680 0 -0.02(-6.94%)
Oct 22, 2019 0.2880 0.2880 0.2880 0 -0.02(-7.10%)
Oct 17, 2019 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Oct 14, 2019 0.2800 0.2800 0.2800 0 -0.01(-2.20%)
Oct 11, 2019 0.2863 0.2863 0.2863 0.2863 10,000 -0.01(-4.57%)
Oct 10, 2019 0.3000 0.3000 0.2990 0.3000 54,000 +0.00(+1.08%)
Oct 01, 2019 0.2968 0.2968 0.2968 0 +0.02(+5.74%)
Sep 30, 2019 0.2683 0.2807 0.2683 0.2807 47,500 +0.00(+1.70%)
Sep 23, 2019 0.2760 0.2760 0.2760 0 -0.01(-5.15%)
Sep 13, 2019 0.2910 0.2910 0.2910 0 +0.01(+3.82%)
Sep 10, 2019 0.2803 0.2803 0.2803 0 -0.01(-4.66%)
Sep 09, 2019 0.2940 0.2940 0.2940 0.2940 3,000 -0.01(-2.97%)
Sep 05, 2019 0.3030 0.3030 0.3030 0 +0.01(+2.61%)
Aug 29, 2019 0.2953 0.2953 0.2953 0 +0.02(+8.57%)
Aug 27, 2019 0.2720 0.2720 0.2720 0 -0.00(-0.40%)
Aug 26, 2019 0.2731 0.2731 0.2731 0.2731 25,000 -0.01(-2.46%)
Aug 21, 2019 0.2800 0.2800 0.2800 0 -0.01(-2.44%)
Aug 15, 2019 0.2870 0.2870 0.2870 0 +0.00(+0.00%)
Aug 14, 2019 0.2870 0.2870 0.2870 0.2870 5,500 -0.02(-5.90%)
Jul 30, 2019 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Jul 29, 2019 0.3050 0.3300 0.3050 0.3300 11,000 +0.02(+6.80%)
Jul 26, 2019 0.3050 0.3090 0.3015 0.3090 221,000 +0.00(+0.29%)
Jul 25, 2019 0.3081 0.3081 0.3081 0.3081 41,500 +0.00(+0.69%)
Jul 24, 2019 0.2950 0.3100 0.2800 0.3060 154,000 +0.01(+4.08%)
Jul 23, 2019 0.2940 0.2940 0.2940 0.2940 9,500 +0.00(+0.51%)
Jul 18, 2019 0.2925 0.2925 0.2925 0 -0.01(-4.10%)
Jul 17, 2019 0.2920 0.3050 0.2920 0.3050 35,500 -0.00(-1.52%)
Jul 16, 2019 0.2890 0.3097 0.2890 0.3097 20,500 +0.06(+21.64%)
Jul 08, 2019 0.2546 0.2546 0.2546 0 -0.01(-2.08%)
Jun 25, 2019 0.2600 0.2600 0.2600 0 -0.00(-1.14%)
Jun 24, 2019 0.2650 0.2650 0.2630 0.2630 13,000 -0.04(-12.33%)
Jun 11, 2019 0.3000 0.3000 0.3000 0 +0.03(+9.17%)
Jun 07, 2019 0.2748 0.2748 0.2748 0 -0.03(-8.40%)
Jun 05, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 31, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 28, 2019 0.3000 0.3000 0.3000 0 +0.00(+1.04%)
May 17, 2019 0.2969 0.2969 0.2969 0 +0.01(+4.54%)
May 01, 2019 0.2840 0.2840 0.2840 0 -0.02(-6.89%)
Apr 15, 2019 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Apr 11, 2019 0.3200 0.3200 0.3200 0 +0.03(+9.97%)
Apr 10, 2019 0.2910 0.2910 0.2910 0.2910 330 +0.00(+0.80%)
Apr 02, 2019 0.2887 0.2887 0.2887 0 +0.01(+3.11%)
Apr 01, 2019 0.2905 0.3000 0.2800 0.2800 13,300 -0.00(-0.88%)
Mar 29, 2019 0.2827 0.2827 0.2825 0.2825 4,500 +0.00(+0.32%)
Mar 28, 2019 0.2816 0.2816 0.2816 0.2816 2,000 +0.00(+0.11%)
Mar 27, 2019 0.2813 0.2813 0.2813 0.2813 500 +0.01(+4.19%)
Mar 26, 2019 0.2700 0.2700 0.2700 0.2700 10,000 -0.03(-10.30%)
Feb 21, 2019 0.3010 0.3010 0.3010 0 -0.03(-10.15%)
Feb 11, 2019 0.3350 0.3350 0.3350 0 -0.01(-1.76%)
Feb 05, 2019 0.3410 0.3410 0.3410 0 +0.01(+2.99%)
Feb 01, 2019 0.3311 0.3311 0.3311 0 -0.01(-2.62%)
Jan 31, 2019 0.3520 0.3520 0.3400 0.3400 44,000 -0.01(-2.30%)
Jan 28, 2019 0.3480 0.3480 0.3480 0 -0.03(-7.20%)
Jan 25, 2019 0.3790 0.3829 0.3750 0.3750 44,000 +0.04(+11.28%)
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.