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 (%)
Feb 26, 2021 0.5525 0.5600 0.5525 0.5600 30,900 +0.00(+0.83%)
Feb 25, 2021 0.5576 0.5613 0.5554 0.5554 30,400 -0.00(-0.39%)
Feb 24, 2021 0.5801 0.5933 0.5476 0.5576 56,130 -0.07(-10.51%)
Feb 23, 2021 0.5913 0.6231 0.5626 0.6231 29,073 +0.02(+2.65%)
Feb 22, 2021 0.5896 0.6394 0.5896 0.6070 15,337 +0.02(+2.88%)
Feb 19, 2021 0.6000 0.6000 0.5900 0.5900 62,200 -0.02(-2.48%)
Feb 18, 2021 0.6000 0.6124 0.6000 0.6050 31,000 -0.01(-1.31%)
Feb 17, 2021 0.6538 0.6538 0.6000 0.6130 82,960 +0.01(+1.46%)
Feb 16, 2021 0.6436 0.6703 0.6042 0.6042 158,370 -0.03(-4.10%)
Feb 12, 2021 0.6406 0.6600 0.6300 0.6300 23,100 -0.04(-5.97%)
Feb 11, 2021 0.7000 0.7000 0.6590 0.6700 48,430 -0.02(-2.90%)
Feb 10, 2021 0.7156 0.7270 0.6662 0.6900 179,016 -0.02(-3.12%)
Feb 09, 2021 0.6307 0.7122 0.6257 0.7122 83,795 +0.08(+13.05%)
Feb 08, 2021 0.6350 0.6350 0.6200 0.6300 71,012 +0.02(+2.61%)
Feb 05, 2021 0.6290 0.6300 0.6073 0.6140 114,400 -0.02(-2.54%)
Feb 04, 2021 0.6300 0.6398 0.6144 0.6300 124,592 +0.02(+2.52%)
Feb 03, 2021 0.6322 0.6350 0.6100 0.6145 116,278 -0.02(-2.46%)
Feb 02, 2021 0.6184 0.6400 0.5900 0.6300 167,718 +0.05(+7.69%)
Feb 01, 2021 0.5911 0.5926 0.5730 0.5850 74,196 +0.01(+2.38%)
Jan 29, 2021 0.5664 0.5780 0.5610 0.5714 36,400 -0.01(-1.70%)
Jan 28, 2021 0.6115 0.6115 0.5750 0.5813 30,400 -0.01(-1.79%)
Jan 27, 2021 0.6460 0.6460 0.5889 0.5919 54,133 -0.04(-6.05%)
Jan 26, 2021 0.5825 0.6300 0.5800 0.6300 86,601 +0.08(+14.55%)
Jan 25, 2021 0.5298 0.5506 0.5148 0.5500 89,050 +0.02(+3.77%)
Jan 22, 2021 0.5510 0.5510 0.5200 0.5300 53,300 -0.01(-1.85%)
Jan 21, 2021 0.5428 0.5465 0.5300 0.5400 42,925 +0.01(+1.89%)
Jan 20, 2021 0.5500 0.5500 0.5200 0.5300 56,675 -0.02(-2.86%)
Jan 19, 2021 0.5362 0.5456 0.5300 0.5456 49,611 +0.02(+2.94%)
Jan 15, 2021 0.5300 0.5336 0.5300 0.5300 39,200 -0.01(-1.69%)
Jan 14, 2021 0.5175 0.5391 0.5150 0.5391 40,037 +0.01(+2.20%)
Jan 13, 2021 0.5859 0.5859 0.5150 0.5275 73,455 -0.02(-4.09%)
Jan 12, 2021 0.5627 0.5627 0.5500 0.5500 108,400 -0.01(-0.90%)
Jan 11, 2021 0.5736 0.5736 0.5480 0.5550 320,200 -0.01(-0.89%)
Jan 08, 2021 0.5700 0.5877 0.5600 0.5600 160,600 +0.03(+5.14%)
Jan 07, 2021 0.5325 0.5326 0.5258 0.5326 3,501 -0.00(-0.22%)
Jan 06, 2021 0.5338 0.5338 0.5338 0.5338 2,600 +0.00(+0.72%)
Jan 05, 2021 0.5200 0.5300 0.5200 0.5300 14,500 +0.01(+2.06%)
Jan 04, 2021 0.5200 0.5220 0.5150 0.5193 27,285 -0.02(-3.35%)
Dec 31, 2020 0.5373 0.5373 0.5373 31,500 -0.01(-1.14%)
Dec 30, 2020 0.5205 0.5435 0.5205 0.5435 31,500 +0.04(+7.62%)
Dec 29, 2020 0.5100 0.5101 0.5050 0.5050 70,000 -0.02(-2.88%)
Dec 28, 2020 0.5200 0.5200 0.5100 0.5200 25,500 +0.01(+2.12%)
Dec 24, 2020 0.5092 0.5092 0.5092 10 +0.00(+0.00%)
Dec 23, 2020 0.4978 0.5092 0.4978 0.5092 2,225 -0.00(-0.06%)
Dec 22, 2020 0.5000 0.5095 0.5000 0.5095 14,900 -0.01(-2.75%)
Dec 21, 2020 0.5250 0.5250 0.5239 0.5239 4,225 -0.01(-1.15%)
Dec 18, 2020 0.5300 0.5300 0.5300 0.5300 18,500 +0.01(+1.92%)
Dec 17, 2020 0.5300 0.5300 0.5200 0.5200 2,500 -0.01(-1.89%)
Dec 16, 2020 0.5300 0.5308 0.5300 0.5300 35,008 -0.02(-2.79%)
Dec 15, 2020 0.5452 0.5452 0.5452 0.5452 2,000 +0.01(+1.75%)
Dec 14, 2020 0.5364 0.5426 0.5358 0.5358 10,000 -0.01(-2.01%)
Dec 11, 2020 0.5579 0.5630 0.5468 0.5468 6,700 -0.00(-0.58%)
Dec 10, 2020 0.5400 0.5500 0.5400 0.5500 5,000 +0.02(+3.77%)
Dec 09, 2020 0.5461 0.5555 0.5300 0.5300 53,700 +0.00(+0.49%)
Dec 07, 2020 0.5274 0.5274 0.5274 0 -0.02(-4.13%)
Dec 04, 2020 0.5380 0.5630 0.5350 0.5501 43,100 +0.01(+1.87%)
Dec 03, 2020 0.5455 0.5455 0.5400 0.5400 10,000 +0.02(+2.86%)
Dec 02, 2020 0.5211 0.5250 0.5211 0.5250 40,000 +0.01(+0.96%)
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.