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 (%)
Apr 30, 2021 0.5366 0.5500 0.5366 0.5500 30,400 +0.01(+2.14%)
Apr 29, 2021 0.5600 0.5600 0.5380 0.5385 71,509 -0.04(-7.16%)
Apr 28, 2021 0.5850 0.5850 0.5568 0.5800 35,049 +0.02(+2.65%)
Apr 27, 2021 0.5650 0.5650 0.5650 0.5650 3,030 -0.01(-0.88%)
Apr 26, 2021 0.5760 0.5760 0.5700 0.5700 14,000 -0.01(-1.38%)
Apr 23, 2021 0.5600 0.5780 0.5600 0.5780 45,000 +0.02(+3.34%)
Apr 22, 2021 0.5500 0.6000 0.5170 0.5593 208,600 -0.03(-5.20%)
Apr 21, 2021 0.5888 0.5900 0.5641 0.5900 21,100 +0.00(+0.55%)
Apr 20, 2021 0.5975 0.5975 0.5868 0.5868 10,600 -0.02(-3.96%)
Apr 19, 2021 0.6110 0.6110 0.6110 1 +0.00(+0.00%)
Apr 16, 2021 0.5965 0.6249 0.5965 0.6110 52,000 +0.01(+0.99%)
Apr 15, 2021 0.6050 0.6050 0.6050 0.6050 1,002 -0.02(-2.73%)
Apr 14, 2021 0.6155 0.6309 0.6110 0.6220 27,799 +0.00(+0.32%)
Apr 13, 2021 0.6376 0.6376 0.6116 0.6200 24,547 +0.02(+3.32%)
Apr 12, 2021 0.5742 0.6350 0.5742 0.6001 138,910 +0.03(+5.50%)
Apr 09, 2021 0.5700 0.5752 0.5500 0.5688 7,000 +0.01(+2.28%)
Apr 08, 2021 0.5525 0.5800 0.5525 0.5561 36,125 +0.02(+3.19%)
Apr 07, 2021 0.5389 0.5389 0.5389 0.5389 1,000 -0.00(-0.26%)
Apr 06, 2021 0.5403 0.5403 0.5403 0.5403 350 +0.01(+1.37%)
Apr 05, 2021 0.5170 0.5420 0.5170 0.5330 19,800 +0.02(+3.09%)
Apr 01, 2021 0.5240 0.5300 0.5089 0.5170 15,100 +0.01(+1.37%)
Mar 31, 2021 0.5203 0.5300 0.5100 0.5100 16,550 -0.00(-0.55%)
Mar 30, 2021 0.5300 0.5300 0.4642 0.5128 353,747 -0.01(-1.38%)
Mar 29, 2021 0.5300 0.5300 0.5200 0.5200 9,700 -0.01(-1.89%)
Mar 26, 2021 0.5400 0.5400 0.5300 0.5300 2,500 +0.01(+2.32%)
Mar 25, 2021 0.5381 0.5381 0.5000 0.5180 47,575 -0.02(-4.07%)
Mar 24, 2021 0.5410 0.5410 0.5290 0.5400 24,500 -0.02(-3.07%)
Mar 23, 2021 0.5500 0.5571 0.5500 0.5571 17,500 -0.00(-0.52%)
Mar 22, 2021 0.5600 0.5649 0.5271 0.5600 61,830 +0.01(+1.97%)
Mar 19, 2021 0.5422 0.5600 0.5422 0.5492 23,000 -0.01(-1.84%)
Mar 18, 2021 0.5400 0.5627 0.5350 0.5595 56,592 +0.02(+4.58%)
Mar 17, 2021 0.5300 0.5377 0.5300 0.5350 25,681 +0.02(+2.88%)
Mar 16, 2021 0.5317 0.5317 0.5200 0.5200 1,350 -0.01(-1.57%)
Mar 15, 2021 0.5440 0.5649 0.5275 0.5283 52,700 -0.00(-0.86%)
Mar 12, 2021 0.5200 0.5329 0.5200 0.5329 12,500 +0.02(+4.49%)
Mar 11, 2021 0.5600 0.5600 0.5100 0.5100 41,338 -0.05(-9.43%)
Mar 10, 2021 0.5190 0.5631 0.5000 0.5631 31,332 +0.04(+7.67%)
Mar 09, 2021 0.5587 0.5587 0.4790 0.5230 147,632 -0.01(-1.32%)
Mar 08, 2021 0.5380 0.5380 0.5300 0.5300 900 +0.01(+1.92%)
Mar 05, 2021 0.5210 0.5345 0.5100 0.5200 101,900 -0.01(-2.75%)
Mar 04, 2021 0.5402 0.5617 0.5258 0.5347 81,800 -0.02(-2.78%)
Mar 03, 2021 0.5700 0.5700 0.5435 0.5500 18,818 +0.01(+1.95%)
Mar 02, 2021 0.5670 0.5700 0.5395 0.5395 31,450 -0.02(-3.78%)
Mar 01, 2021 0.5657 0.5657 0.5589 0.5607 23,500 +0.00(+0.12%)
Feb 26, 2021 0.5525 0.5600 0.5525 0.5600 30,900 +0.00(+0.83%)
Feb 25, 2021 0.5576 0.5613 0.5554 0.5554 30,400 -0.00(-0.39%)
Feb 24, 2021 0.5801 0.5933 0.5476 0.5576 56,130 -0.07(-10.51%)
Feb 23, 2021 0.5913 0.6231 0.5626 0.6231 29,073 +0.02(+2.65%)
Feb 22, 2021 0.5896 0.6394 0.5896 0.6070 15,337 +0.02(+2.88%)
Feb 19, 2021 0.6000 0.6000 0.5900 0.5900 62,200 -0.02(-2.48%)
Feb 18, 2021 0.6000 0.6124 0.6000 0.6050 31,000 -0.01(-1.31%)
Feb 17, 2021 0.6538 0.6538 0.6000 0.6130 82,960 +0.01(+1.46%)
Feb 16, 2021 0.6436 0.6703 0.6042 0.6042 158,370 -0.03(-4.10%)
Feb 12, 2021 0.6406 0.6600 0.6300 0.6300 23,100 -0.04(-5.97%)
Feb 11, 2021 0.7000 0.7000 0.6590 0.6700 48,430 -0.02(-2.90%)
Feb 10, 2021 0.7156 0.7270 0.6662 0.6900 179,016 -0.02(-3.12%)
Feb 09, 2021 0.6307 0.7122 0.6257 0.7122 83,795 +0.08(+13.05%)
Feb 08, 2021 0.6350 0.6350 0.6200 0.6300 71,012 +0.02(+2.61%)
Feb 05, 2021 0.6290 0.6300 0.6073 0.6140 114,400 -0.02(-2.54%)
Feb 04, 2021 0.6300 0.6398 0.6144 0.6300 124,592 +0.02(+2.52%)
Feb 03, 2021 0.6322 0.6350 0.6100 0.6145 116,278 -0.02(-2.46%)
Feb 02, 2021 0.6184 0.6400 0.5900 0.6300 167,718 +0.05(+7.69%)
Feb 01, 2021 0.5911 0.5926 0.5730 0.5850 74,196 +0.01(+2.38%)
Jan 29, 2021 0.5664 0.5780 0.5610 0.5714 36,400 -0.01(-1.70%)
Jan 28, 2021 0.6115 0.6115 0.5750 0.5813 30,400 -0.01(-1.79%)
Jan 27, 2021 0.6460 0.6460 0.5889 0.5919 54,133 -0.04(-6.05%)
Jan 26, 2021 0.5825 0.6300 0.5800 0.6300 86,601 +0.08(+14.55%)
Jan 25, 2021 0.5298 0.5506 0.5148 0.5500 89,050 +0.02(+3.77%)
Jan 22, 2021 0.5510 0.5510 0.5200 0.5300 53,300 -0.01(-1.85%)
Jan 21, 2021 0.5428 0.5465 0.5300 0.5400 42,925 +0.01(+1.89%)
Jan 20, 2021 0.5500 0.5500 0.5200 0.5300 56,675 -0.02(-2.86%)
Jan 19, 2021 0.5362 0.5456 0.5300 0.5456 49,611 +0.02(+2.94%)
Jan 15, 2021 0.5300 0.5336 0.5300 0.5300 39,200 -0.01(-1.69%)
Jan 14, 2021 0.5175 0.5391 0.5150 0.5391 40,037 +0.01(+2.20%)
Jan 13, 2021 0.5859 0.5859 0.5150 0.5275 73,455 -0.02(-4.09%)
Jan 12, 2021 0.5627 0.5627 0.5500 0.5500 108,400 -0.01(-0.90%)
Jan 11, 2021 0.5736 0.5736 0.5480 0.5550 320,200 -0.01(-0.89%)
Jan 08, 2021 0.5700 0.5877 0.5600 0.5600 160,600 +0.03(+5.14%)
Jan 07, 2021 0.5325 0.5326 0.5258 0.5326 3,501 -0.00(-0.22%)
Jan 06, 2021 0.5338 0.5338 0.5338 0.5338 2,600 +0.00(+0.72%)
Jan 05, 2021 0.5200 0.5300 0.5200 0.5300 14,500 +0.01(+2.06%)
Jan 04, 2021 0.5200 0.5220 0.5150 0.5193 27,285 -0.02(-3.35%)
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%)
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%)
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.