Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (OP: CRPOF )

0.2025 +0.0040 (+2.02%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 17, 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 (%)
Jul 29, 2021 0.4906 0.4906 0.4906 0 -0.01(-1.88%)
Jul 28, 2021 0.5000 0.5000 0.5000 0.5000 10,200 +0.04(+9.29%)
Jul 27, 2021 0.4670 0.4670 0.4575 0.4575 1,120 -0.01(-2.66%)
Jul 26, 2021 0.4700 0.4700 0.4700 0.4700 2,020 -0.01(-1.49%)
Jul 23, 2021 0.4856 0.4856 0.4771 0.4771 15,520 -0.01(-2.63%)
Jul 22, 2021 0.4900 0.4900 0.4900 0.4900 722 -0.00(-0.95%)
Jul 21, 2021 0.4947 0.4947 0.4947 0.4947 4,300 +0.05(+10.67%)
Jul 19, 2021 0.4470 0.4470 0.4470 0 -0.02(-4.89%)
Jul 16, 2021 0.4801 0.4920 0.4700 0.4700 47,184 -0.01(-2.08%)
Jul 15, 2021 0.4970 0.5000 0.4739 0.4800 33,120 -0.03(-5.51%)
Jul 14, 2021 0.5000 0.5263 0.5000 0.5080 3,175 -0.01(-2.31%)
Jul 13, 2021 0.5100 0.5200 0.5100 0.5200 4,000 +0.01(+1.96%)
Jul 12, 2021 0.5200 0.5200 0.5100 0.5100 6,425 -0.01(-1.94%)
Jul 09, 2021 0.5300 0.5300 0.5201 0.5201 2,900 -0.03(-5.49%)
Jul 08, 2021 0.5503 0.5503 0.5420 0.5503 7,805 +0.01(+1.53%)
Jul 07, 2021 0.5420 0.5550 0.5420 0.5420 4,300 -0.01(-1.45%)
Jul 06, 2021 0.5500 0.5500 0.5473 0.5500 19,850 +0.00(+0.00%)
Jul 02, 2021 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jul 01, 2021 0.5900 0.5900 0.5500 0.5500 5,850 +0.01(+1.85%)
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%)
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.