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 (%)
Sep 29, 2021 0.5175 0.5175 0.5175 3 +0.03(+6.68%)
Sep 28, 2021 0.5080 0.5080 0.4851 0.4851 6,275 -0.00(-1.00%)
Sep 27, 2021 0.5200 0.5200 0.4900 0.4900 1,133 -0.02(-3.51%)
Sep 22, 2021 0.5078 0.5078 0.5078 0 -0.01(-1.40%)
Sep 21, 2021 0.5160 0.5197 0.5150 0.5150 12,003 +0.00(+0.59%)
Sep 16, 2021 0.5120 0.5120 0.5120 0 +0.02(+3.79%)
Sep 14, 2021 0.4933 0.4933 0.4933 0 -0.06(-10.31%)
Sep 13, 2021 0.5518 0.5518 0.5422 0.5500 9,156 +0.00(+0.22%)
Sep 10, 2021 0.5300 0.5488 0.5300 0.5488 9,000 +0.02(+4.53%)
Sep 09, 2021 0.5311 0.5423 0.5250 0.5250 19,199 +0.01(+2.64%)
Sep 07, 2021 0.5115 0.5115 0.5115 0 -0.04(-7.34%)
Sep 03, 2021 0.5500 0.5520 0.5500 0.5520 4,000 +0.02(+3.74%)
Sep 02, 2021 0.5321 0.5321 0.5321 0.5321 200 -0.02(-3.25%)
Sep 01, 2021 0.5500 0.5500 0.5500 0.5500 924 +0.00(+0.38%)
Aug 31, 2021 0.5186 0.5551 0.5123 0.5479 67,550 +0.03(+6.72%)
Aug 30, 2021 0.5158 0.5322 0.4943 0.5134 4,617 -0.02(-4.29%)
Aug 27, 2021 0.5150 0.5365 0.5150 0.5364 15,300 +0.02(+3.13%)
Aug 26, 2021 0.5278 0.5300 0.5200 0.5201 19,778 +0.00(+0.93%)
Aug 25, 2021 0.5142 0.5153 0.5142 0.5153 21,001 -0.01(-1.72%)
Aug 23, 2021 0.5243 0.5243 0.5243 0 +0.03(+7.00%)
Aug 20, 2021 0.4900 0.4900 0.4900 0.4900 20,300 -0.03(-5.17%)
Aug 19, 2021 0.4854 0.5167 0.4800 0.5167 13,097 +0.03(+6.10%)
Aug 18, 2021 0.4876 0.4876 0.4870 0.4870 5,200 -0.01(-2.03%)
Aug 17, 2021 0.5101 0.5127 0.4885 0.4971 40,400 -0.03(-4.97%)
Aug 16, 2021 0.5231 0.5231 0.5164 0.5231 4,180 -0.01(-2.41%)
Aug 12, 2021 0.5360 0.5360 0.5360 20 +0.01(+1.13%)
Aug 11, 2021 0.5300 0.5300 0.5300 0.5300 10,000 +0.01(+1.92%)
Aug 10, 2021 0.5083 0.5200 0.5083 0.5200 4,862 +0.03(+5.05%)
Aug 04, 2021 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Aug 03, 2021 0.5001 0.5066 0.5000 0.5000 44,805 -0.05(-8.34%)
Aug 02, 2021 0.5628 0.5628 0.5455 0.5455 3,750 +0.05(+11.19%)
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%)
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.