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 (%)
Dec 31, 2020 0.5373 0.5373 0.5373 31,500 -0.01(-1.14%)
Dec 30, 2020 0.5205 0.5435 0.5205 0.5435 31,500 +0.04(+7.62%)
Dec 29, 2020 0.5100 0.5101 0.5050 0.5050 70,000 -0.02(-2.88%)
Dec 28, 2020 0.5200 0.5200 0.5100 0.5200 25,500 +0.01(+2.12%)
Dec 24, 2020 0.5092 0.5092 0.5092 10 +0.00(+0.00%)
Dec 23, 2020 0.4978 0.5092 0.4978 0.5092 2,225 -0.00(-0.06%)
Dec 22, 2020 0.5000 0.5095 0.5000 0.5095 14,900 -0.01(-2.75%)
Dec 21, 2020 0.5250 0.5250 0.5239 0.5239 4,225 -0.01(-1.15%)
Dec 18, 2020 0.5300 0.5300 0.5300 0.5300 18,500 +0.01(+1.92%)
Dec 17, 2020 0.5300 0.5300 0.5200 0.5200 2,500 -0.01(-1.89%)
Dec 16, 2020 0.5300 0.5308 0.5300 0.5300 35,008 -0.02(-2.79%)
Dec 15, 2020 0.5452 0.5452 0.5452 0.5452 2,000 +0.01(+1.75%)
Dec 14, 2020 0.5364 0.5426 0.5358 0.5358 10,000 -0.01(-2.01%)
Dec 11, 2020 0.5579 0.5630 0.5468 0.5468 6,700 -0.00(-0.58%)
Dec 10, 2020 0.5400 0.5500 0.5400 0.5500 5,000 +0.02(+3.77%)
Dec 09, 2020 0.5461 0.5555 0.5300 0.5300 53,700 +0.00(+0.49%)
Dec 07, 2020 0.5274 0.5274 0.5274 0 -0.02(-4.13%)
Dec 04, 2020 0.5380 0.5630 0.5350 0.5501 43,100 +0.01(+1.87%)
Dec 03, 2020 0.5455 0.5455 0.5400 0.5400 10,000 +0.02(+2.86%)
Dec 02, 2020 0.5211 0.5250 0.5211 0.5250 40,000 +0.01(+0.96%)
Dec 01, 2020 0.4947 0.5250 0.4947 0.5200 22,500 -0.01(-1.70%)
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%)
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.