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 (%)
May 31, 2024 0.1700 0.1700 0.1700 0.1700 6,000 -0.03(-13.04%)
May 29, 2024 0.1955 0.1955 0.1955 0.1955 240 -0.00(-2.40%)
May 21, 2024 0.2003 56,500 -0.00(-1.09%)
May 17, 2024 0.2025 0 +0.00(+2.02%)
May 16, 2024 0.2060 0.2060 0.1985 0.1985 7,000 -0.02(-9.77%)
May 15, 2024 0.2200 0.2200 0.2200 0.2200 300 +0.03(+14.58%)
May 14, 2024 0.1858 0.1920 0.1858 0.1920 9,000 +0.01(+4.92%)
May 13, 2024 0.1830 0.1830 0.1830 0.1830 3,000 +0.00(+0.00%)
May 10, 2024 0.1830 0.1830 0.1830 0.1830 13,000 -0.00(-0.81%)
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%)
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.