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 (%)
Jun 30, 2021 0.5389 0.5459 0.5300 0.5400 31,900 -0.00(-0.17%)
Jun 29, 2021 0.5414 0.5449 0.5409 0.5409 3,267 -0.01(-1.57%)
Jun 25, 2021 0.5495 0.5495 0.5495 0 -0.02(-4.25%)
Jun 24, 2021 0.5400 0.5739 0.5400 0.5739 5,370 +0.00(+0.77%)
Jun 23, 2021 0.5695 0.5695 0.5695 0.5695 13,000 +0.03(+4.90%)
Jun 21, 2021 0.5429 0.5429 0.5429 0 -0.01(-1.40%)
Jun 18, 2021 0.5440 0.5506 0.5440 0.5506 24,000 +0.00(+0.11%)
Jun 17, 2021 0.5638 0.5700 0.5500 0.5500 21,700 -0.01(-2.64%)
Jun 15, 2021 0.5649 0.5649 0.5649 0 +0.01(+1.78%)
Jun 14, 2021 0.5596 0.5640 0.5550 0.5550 15,000 +0.01(+0.91%)
Jun 11, 2021 0.5480 0.5590 0.5470 0.5500 19,692 +0.00(+0.00%)
Jun 10, 2021 0.5796 0.5888 0.5500 0.5500 20,500 -0.04(-6.78%)
Jun 09, 2021 0.5900 0.5900 0.5900 0.5900 5,100 +0.02(+3.51%)
Jun 08, 2021 0.5593 0.5700 0.5583 0.5700 49,788 +0.00(+0.07%)
Jun 07, 2021 0.5696 0.5696 0.5696 0.5696 1,000 +0.00(+0.28%)
Jun 04, 2021 0.5766 0.5766 0.5680 0.5680 2,382 -0.02(-2.91%)
Jun 03, 2021 0.5700 0.5850 0.5700 0.5850 93,000 +0.02(+3.56%)
Jun 02, 2021 0.5649 0.5649 0.5649 0.5649 10,000 +0.00(+0.09%)
Jun 01, 2021 0.5624 0.5644 0.5515 0.5644 3,500 +0.01(+2.62%)
May 28, 2021 0.5500 0.5500 0.5500 0.5500 12,070 -0.01(-1.61%)
May 27, 2021 0.5590 0.5590 0.5542 0.5590 8,600 -0.00(-0.36%)
May 26, 2021 0.5777 0.5777 0.5600 0.5610 55,904 +0.01(+2.00%)
May 25, 2021 0.5500 0.5700 0.5500 0.5500 7,500 +0.01(+1.85%)
May 24, 2021 0.5400 0.5400 0.5400 0.5400 300 -0.02(-2.70%)
May 21, 2021 0.5715 0.5715 0.5550 0.5550 29,900 +0.02(+2.99%)
May 20, 2021 0.5389 0.5389 0.5389 0.5389 15,000 +0.04(+7.16%)
May 19, 2021 0.5111 0.5125 0.5029 0.5029 54,150 +0.00(+0.58%)
May 18, 2021 0.5217 0.5217 0.4984 0.5000 55,100 -0.02(-3.85%)
May 17, 2021 0.5205 0.5205 0.5200 0.5200 31,700 -0.02(-3.86%)
May 14, 2021 0.5202 0.5409 0.5202 0.5409 4,714 +0.01(+1.16%)
May 13, 2021 0.5400 0.5400 0.5333 0.5347 29,000 -0.01(-1.46%)
May 12, 2021 0.5426 0.5426 0.5426 0.5426 1,500 -0.01(-2.53%)
May 11, 2021 0.5495 0.5584 0.5495 0.5567 4,885 -0.00(-0.64%)
May 10, 2021 0.5591 0.5603 0.5525 0.5603 8,800 +0.01(+1.50%)
May 07, 2021 0.5340 0.5520 0.5308 0.5520 20,000 +0.01(+1.53%)
May 06, 2021 0.5437 0.5437 0.5437 0.5437 600 -0.02(-2.91%)
May 05, 2021 0.5736 0.5736 0.5600 0.5600 600 +0.02(+3.70%)
May 03, 2021 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
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%)
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.