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

Ceapro Inc (OP: CRPOF )

0.1845 UNCHANGED
Last Price Updated: 11:51 AM EDT, Apr 22, 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 22, 2024 0.1845 0 +0.01(+4.18%)
Apr 15, 2024 0.1771 0 -0.00(-2.32%)
Apr 11, 2024 0.1813 0 -0.00(-0.87%)
Apr 04, 2024 0.1829 0 +0.01(+4.51%)
Apr 03, 2024 0.1750 0.1750 0.1750 0.1750 1,400 +0.01(+4.85%)
Mar 26, 2024 0.1669 0 -0.00(-2.40%)
Mar 25, 2024 0.1669 0.1710 0.1669 0.1710 193,500 +0.01(+5.69%)
Mar 08, 2024 0.1618 0 -0.01(-6.69%)
Mar 07, 2024 0.1757 0.1757 0.1734 0.1734 29,000 +0.01(+3.46%)
Mar 06, 2024 0.1676 0.1676 0.1676 0.1676 10,000 -0.01(-5.74%)
Mar 04, 2024 0.1778 0 +0.01(+8.81%)
Mar 01, 2024 0.1634 0.1634 0.1634 0.1634 5,000 +0.00(+2.12%)
Feb 28, 2024 0.1600 22 +0.01(+3.23%)
Feb 27, 2024 0.1613 0.1613 0.1550 0.1550 61,500 -0.00(-0.90%)
Feb 26, 2024 0.1771 0.1771 0.1564 0.1564 41,570 +0.03(+28.41%)
Feb 21, 2024 0.1218 15,000 -0.00(-0.65%)
Feb 20, 2024 0.1226 0.1226 0.1226 0.1226 35,000 -0.01(-6.13%)
Feb 14, 2024 0.1306 15 -0.00(-0.91%)
Feb 09, 2024 0.1318 0 +0.01(+6.29%)
Feb 08, 2024 0.1240 0.1240 0.1240 0.1240 300 +0.00(+0.00%)
Feb 01, 2024 0.1240 0 +0.01(+8.20%)
Jan 29, 2024 0.1146 0 -0.00(-2.13%)
Jan 18, 2024 0.1171 0 -0.00(-2.50%)
Jan 17, 2024 0.1207 0.1207 0.1201 0.1201 11,084 -0.01(-7.69%)
Jan 16, 2024 0.1400 0.1400 0.1301 0.1301 8,299 -0.01(-9.72%)
Jan 12, 2024 0.1400 0.1442 0.1350 0.1441 20,266 +0.01(+6.74%)
Jan 11, 2024 0.1350 0.1350 0.1350 0.1350 31,900 +0.00(+0.00%)
Jan 09, 2024 0.1350 0 -0.00(-3.50%)
Jan 08, 2024 0.1399 0.1399 0.1399 0.1399 300 +0.00(+3.25%)
Jan 04, 2024 0.1355 0 -0.01(-9.00%)
Jan 03, 2024 0.1489 0.1489 0.1489 0.1489 300 -0.01(-6.23%)
Jan 02, 2024 0.1588 0.1588 0.1588 0.1588 320 -0.01(-3.87%)
Dec 28, 2023 0.1652 25 +0.01(+5.56%)
Dec 27, 2023 0.1500 0.1565 0.1500 0.1565 3,322 -0.01(-3.99%)
Dec 26, 2023 0.1630 0.1630 0.1630 0.1630 700 +0.01(+3.56%)
Dec 22, 2023 0.1574 0.1574 0.1574 0.1574 300 -0.02(-10.06%)
Dec 19, 2023 0.1750 10 +0.00(+0.00%)
Dec 18, 2023 0.1750 0.1750 0.1750 0.1750 18,500 -0.03(-14.51%)
Dec 14, 2023 0.2047 0 +0.02(+11.92%)
Dec 13, 2023 0.1700 0.1939 0.1614 0.1829 18,650 -0.00(-1.98%)
Dec 11, 2023 0.1866 0 -0.00(-0.48%)
Dec 08, 2023 0.1890 0.1890 0.1875 0.1875 7,300 -0.01(-5.30%)
Dec 07, 2023 0.1980 0.1980 0.1980 0.1980 200 -0.00(-1.98%)
Dec 06, 2023 0.2000 0.2020 0.1819 0.2020 9,488 +0.00(+1.00%)
Dec 05, 2023 0.2000 0.2070 0.2000 0.2000 26,253 +0.00(+0.00%)
Dec 04, 2023 0.2000 0.2000 0.2000 0.2000 2,352 +0.00(+0.60%)
Dec 01, 2023 0.1988 0.1988 0.1988 0.1988 200 +0.01(+4.63%)
Nov 30, 2023 0.1900 0.1900 0.1900 0.1900 200 +0.01(+3.20%)
Nov 29, 2023 0.1875 0.1875 0.1775 0.1841 76,100 -0.01(-3.05%)
Nov 28, 2023 0.1980 0.1980 0.1817 0.1899 8,180 +0.01(+2.93%)
Nov 24, 2023 0.1845 0 -0.02(-7.61%)
Nov 21, 2023 0.1997 0 -0.00(-0.20%)
Nov 20, 2023 0.2001 0.2001 0.2001 0.2001 200 +0.00(+2.14%)
Nov 17, 2023 0.2000 0.2000 0.1931 0.1959 43,500 -0.02(-9.47%)
Nov 15, 2023 0.2164 0 -0.00(-0.05%)
Nov 14, 2023 0.2165 0.2165 0.2165 0.2165 100 +0.01(+5.61%)
Nov 13, 2023 0.2140 0.2140 0.2050 0.2050 4,400 -0.02(-8.03%)
Nov 10, 2023 0.2229 0.2229 0.2100 0.2229 15,701 +0.02(+7.68%)
Nov 08, 2023 0.2070 0 -0.02(-10.00%)
Nov 06, 2023 0.2300 0 -0.03(-11.54%)
Nov 02, 2023 0.2600 0 +0.02(+7.26%)
Nov 01, 2023 0.2400 0.2424 0.2400 0.2424 12,300 -0.00(-1.70%)
Oct 31, 2023 0.2436 0.2466 0.2436 0.2466 2,700 -0.03(-10.33%)
Oct 30, 2023 0.2400 0.2750 0.2400 0.2750 700 +0.01(+2.57%)
Oct 27, 2023 0.2681 0.2681 0.2681 0.2681 2,050 +0.01(+2.92%)
Oct 26, 2023 0.2605 0.2640 0.2605 0.2605 12,500 -0.00(-1.33%)
Oct 25, 2023 0.2576 0.2640 0.2576 0.2640 1,203 -0.01(-4.69%)
Oct 24, 2023 0.2770 0.2770 0.2770 0.2770 100 +0.02(+6.54%)
Oct 23, 2023 0.2760 0.2760 0.2600 0.2600 16,908 -0.01(-1.92%)
Oct 20, 2023 0.2890 0.2890 0.2651 0.2651 700 -0.01(-5.32%)
Oct 19, 2023 0.2940 0.2940 0.2800 0.2800 17,365 -0.01(-5.08%)
Oct 18, 2023 0.2950 0.2950 0.2950 0.2950 22,600 +0.01(+1.79%)
Oct 17, 2023 0.2898 0.2898 0.2898 0.2898 200 +0.00(+0.98%)
Oct 16, 2023 0.2700 0.2900 0.2653 0.2870 25,200 +0.01(+5.17%)
Oct 12, 2023 0.2729 0 -0.00(-1.37%)
Oct 11, 2023 0.2667 0.2767 0.2667 0.2767 40,200 +0.02(+7.83%)
Oct 09, 2023 0.2566 0 -0.03(-9.96%)
Oct 06, 2023 0.2812 0.3000 0.2812 0.2850 41,200 -0.01(-4.04%)
Oct 04, 2023 0.2970 0 -0.00(-0.67%)
Oct 03, 2023 0.2700 0.2990 0.2428 0.2990 54,400 +0.03(+10.74%)
Oct 02, 2023 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.85%)
Sep 29, 2023 0.2750 0.2880 0.2750 0.2808 18,300 +0.01(+2.11%)
Sep 28, 2023 0.2700 0.2750 0.2700 0.2750 121,770 -0.01(-4.84%)
Sep 27, 2023 0.2890 0.2890 0.2890 0.2890 200 -0.01(-3.67%)
Sep 26, 2023 0.2510 0.3000 0.2510 0.3000 350 +0.00(+0.00%)
Sep 25, 2023 0.3000 0.3000 0.3000 0.3000 200 -0.00(-0.66%)
Sep 22, 2023 0.3020 0.3020 0.3020 0.3020 100 +0.01(+2.72%)
Sep 20, 2023 0.2940 0 +0.00(+1.38%)
Sep 19, 2023 0.2800 0.2900 0.2800 0.2900 10,200 +0.01(+3.57%)
Sep 18, 2023 0.3000 0.3000 0.2744 0.2800 10,400 -0.01(-5.08%)
Sep 15, 2023 0.2960 0.2960 0.2950 0.2950 40,400 -0.01(-2.32%)
Sep 13, 2023 0.3020 0 -0.01(-2.27%)
Sep 11, 2023 0.3090 0 +0.01(+4.67%)
Sep 08, 2023 0.3080 0.3080 0.2952 0.2952 600 -0.01(-4.16%)
Sep 07, 2023 0.3080 0.3080 0.3080 0.3080 200 -0.01(-1.91%)
Sep 06, 2023 0.3140 0.3140 0.3140 0.3140 400 -0.02(-7.35%)
Sep 01, 2023 0.3389 0 +0.04(+12.97%)
Aug 31, 2023 0.3000 0.3000 0.3000 0.3000 200 -0.01(-3.85%)
Aug 30, 2023 0.2908 0.3120 0.2871 0.3120 10,200 +0.02(+6.05%)
Aug 29, 2023 0.3015 0.3123 0.2942 0.2942 12,100 -0.05(-13.47%)
Aug 28, 2023 0.3400 0.3400 0.3400 0.3400 200 +0.01(+3.41%)
Aug 25, 2023 0.3288 0.3510 0.3288 0.3288 5,600 -0.00(-0.36%)
Aug 23, 2023 0.3300 0 -0.00(-0.30%)
Aug 21, 2023 0.3310 0 -0.00(-0.60%)
Aug 18, 2023 0.3330 0.3330 0.3330 0.3330 101 +0.01(+3.74%)
Aug 16, 2023 0.3210 0 -0.04(-11.81%)
Aug 15, 2023 0.3640 0.3640 0.3640 0.3640 210 -0.00(-0.55%)
Aug 14, 2023 0.3660 0.3660 0.3660 0.3660 300 +0.03(+9.71%)
Aug 08, 2023 0.3336 0 +0.01(+2.24%)
Jul 31, 2023 0.3263 0 -0.01(-1.69%)
Jul 17, 2023 0.3319 0 +0.00(+0.58%)
Jul 14, 2023 0.3241 0.3300 0.3241 0.3300 43,238 -0.02(-6.25%)
Jun 29, 2023 0.3520 0 +0.02(+6.67%)
Jun 27, 2023 0.3300 0 -0.00(-0.60%)
Jun 26, 2023 0.3320 0.3320 0.3320 0.3320 1,400 +0.01(+2.69%)
Jun 23, 2023 0.3233 0.3233 0.3233 0.3233 481 -0.02(-5.19%)
Jun 20, 2023 0.3410 0 +0.00(+0.00%)
Jun 16, 2023 0.3410 0.3410 0.3410 0.3410 500 -0.00(-0.90%)
Jun 15, 2023 0.3441 0.3441 0.3441 0.3441 14,000 -0.07(-16.07%)
May 05, 2023 0.4100 0 -0.03(-6.18%)
May 04, 2023 0.4370 0.4370 0.4370 0.4370 14,000 -0.00(-1.11%)
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.