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 (%)
Jun 30, 2017 0.6920 0.6920 0.6920 0 -0.01(-1.89%)
Jun 29, 2017 0.7190 0.7190 0.6894 0.7053 51,750 -0.01(-1.96%)
Jun 28, 2017 0.7087 0.7194 0.7087 0.7194 25,700 -0.01(-1.51%)
Jun 26, 2017 0.7304 0.7304 0.7304 0 -0.02(-2.86%)
Jun 23, 2017 0.7516 0.7519 0.7516 0.7519 4,500 -0.01(-1.14%)
Jun 22, 2017 0.7375 0.7606 0.7375 0.7606 51,400 +0.03(+4.66%)
Jun 21, 2017 0.7266 0.7267 0.7266 0.7267 28,000 -0.01(-0.74%)
Jun 16, 2017 0.7321 0.7321 0.7321 0 -0.03(-4.45%)
Jun 15, 2017 0.7662 0.7662 0.7662 0.7662 1,100 +0.00(+0.29%)
Jun 14, 2017 0.7867 0.7867 0.7469 0.7640 88,100 -0.02(-2.61%)
Jun 13, 2017 0.7840 0.7845 0.7837 0.7845 4,600 +0.03(+4.32%)
Jun 12, 2017 0.7936 0.7936 0.7520 0.7520 95,500 -0.04(-5.23%)
Jun 09, 2017 0.7935 0.7935 0.7935 0.7935 6,000 +0.03(+3.86%)
Jun 07, 2017 0.7640 0.7640 0.7640 0 -0.01(-1.42%)
Jun 06, 2017 0.7850 0.7850 0.7750 0.7750 40,000 -0.02(-2.77%)
Jun 05, 2017 0.7971 0.7971 0.7897 0.7971 9,100 -0.08(-8.67%)
Jun 02, 2017 0.8777 0.8783 0.8728 0.8728 11,900 -0.01(-0.67%)
Jun 01, 2017 0.8325 0.8880 0.8325 0.8787 63,800 +0.03(+3.47%)
May 31, 2017 0.8573 0.8573 0.8417 0.8492 33,500 -0.02(-2.05%)
May 30, 2017 0.8290 0.8670 0.8290 0.8670 38,900 +0.08(+10.28%)
May 26, 2017 0.7860 0.7862 0.7860 0.7862 10,500 +0.01(+1.18%)
May 25, 2017 0.7700 0.7780 0.7700 0.7770 29,000 +0.01(+1.49%)
May 23, 2017 0.7656 0.7656 0.7656 0 -0.00(-0.05%)
May 19, 2017 0.7660 0.7660 0.7660 0 +0.05(+6.69%)
May 18, 2017 0.7180 0.7180 0.7180 0.7180 5,600 -0.01(-1.67%)
May 17, 2017 0.7530 0.7690 0.7302 0.7302 42,580 -0.17(-19.16%)
May 16, 2017 0.8867 0.9035 0.8867 0.9033 17,500 +0.02(+2.06%)
May 15, 2017 0.8820 0.8851 0.8819 0.8851 6,600 -0.03(-2.83%)
May 11, 2017 0.9109 0.9109 0.9109 0 +0.07(+8.57%)
May 10, 2017 0.8648 0.8650 0.8260 0.8390 66,000 -0.04(-4.38%)
May 09, 2017 0.8860 0.8899 0.8763 0.8774 40,000 -0.02(-2.73%)
May 08, 2017 0.9030 0.9040 0.9020 0.9020 20,000 -0.03(-3.43%)
May 04, 2017 0.9340 0.9340 0.9340 0 +0.05(+6.15%)
May 03, 2017 0.8995 0.9000 0.8799 0.8799 10,657 -0.09(-8.90%)
Apr 27, 2017 0.9659 0.9659 0.9659 0 -0.02(-2.20%)
Apr 25, 2017 0.9876 0.9876 0.9876 0 -0.01(-1.43%)
Apr 24, 2017 1.039 1.039 1.002 1.002 1,594 -0.05(-4.49%)
Apr 20, 2017 1.049 1.049 1.049 0 +0.01(+0.87%)
Apr 19, 2017 1.020 1.040 1.019 1.040 30,000 +0.01(+0.68%)
Apr 17, 2017 1.033 1.033 1.033 0 -0.03(-2.57%)
Apr 13, 2017 1.069 1.069 1.054 1.060 10,000 -0.02(-1.83%)
Apr 12, 2017 1.080 1.080 1.080 1.080 5,700 -0.00(-0.28%)
Apr 11, 2017 1.079 1.098 1.075 1.083 30,000 -0.01(-0.91%)
Apr 07, 2017 1.093 1.093 1.093 0 -0.17(-13.42%)
Apr 06, 2017 1.262 1.262 1.262 1.262 1,900 +0.04(+3.03%)
Apr 05, 2017 1.131 1.225 1.123 1.225 38,000 +0.10(+9.01%)
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.