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

Ceapro Inc (OP: CRPOF )

0.2025 UNCHANGED
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 (%)
Nov 30, 2020 0.5000 0.5350 0.5000 0.5290 92,000 -0.02(-4.31%)
Nov 27, 2020 0.5280 0.5528 0.5239 0.5528 21,800 +0.03(+4.86%)
Nov 25, 2020 0.5050 0.5272 0.5050 0.5272 28,500 +0.01(+1.48%)
Nov 24, 2020 0.5195 0.5195 0.5195 0.5195 1,000 +0.00(+0.87%)
Nov 23, 2020 0.5150 0.5150 0.5150 0.5150 25,135 -0.03(-4.66%)
Nov 20, 2020 0.5402 0.5402 0.5402 0.5402 1,000 +0.03(+4.87%)
Nov 19, 2020 0.5016 0.5162 0.4840 0.5151 113,000 -0.02(-4.61%)
Nov 18, 2020 0.5379 0.5400 0.5359 0.5400 784 +0.00(+0.43%)
Nov 17, 2020 0.5716 0.5716 0.5377 0.5377 30,505 -0.02(-3.98%)
Nov 16, 2020 0.5656 0.5656 0.5500 0.5600 13,500 +0.01(+1.36%)
Nov 13, 2020 0.5529 0.5600 0.5525 0.5525 5,000 -0.01(-2.18%)
Nov 12, 2020 0.5750 0.5839 0.5641 0.5648 29,900 -0.02(-2.92%)
Nov 11, 2020 0.5818 0.5818 0.5818 0.5818 2,000 +0.02(+2.65%)
Nov 10, 2020 0.5650 0.5756 0.5600 0.5668 75,400 +0.03(+4.94%)
Nov 06, 2020 0.5401 0.5401 0.5401 0 -0.04(-6.51%)
Nov 05, 2020 0.5777 0.5777 0.5777 0.5777 200 +0.05(+8.79%)
Nov 04, 2020 0.5310 0.5310 0.5310 0.5310 500 -0.04(-6.84%)
Nov 02, 2020 0.5700 0.5700 0.5700 0 +0.05(+9.38%)
Oct 30, 2020 0.5211 0.5211 0.5211 0.5211 10,000 +0.01(+2.58%)
Oct 29, 2020 0.5090 0.5090 0.5080 0.5080 302 -0.03(-5.93%)
Oct 26, 2020 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Oct 23, 2020 0.5700 0.5700 0.5700 0.5700 2,100 +0.01(+1.79%)
Oct 22, 2020 0.5748 0.5748 0.5600 0.5600 5,500 +0.04(+6.67%)
Oct 21, 2020 0.5351 0.5351 0.5250 0.5250 10,051 -0.03(-4.55%)
Oct 20, 2020 0.5560 0.5560 0.5500 0.5500 10,350 +0.04(+7.61%)
Oct 16, 2020 0.5111 0.5111 0.5111 0 -0.01(-2.68%)
Oct 15, 2020 0.5450 0.5450 0.5100 0.5252 28,947 +0.04(+8.29%)
Oct 14, 2020 0.5283 0.5350 0.4850 0.4850 37,800 -0.02(-3.96%)
Oct 13, 2020 0.4683 0.5050 0.4683 0.5050 38,475 -0.02(-2.88%)
Oct 12, 2020 0.5200 0.5200 0.5200 0.5200 1,000 +0.04(+8.04%)
Oct 08, 2020 0.4813 0.4813 0.4813 0 -0.03(-6.65%)
Oct 07, 2020 0.4960 0.5156 0.4960 0.5156 3,869 +0.04(+7.42%)
Oct 06, 2020 0.5000 0.5000 0.4750 0.4800 6,837 +0.00(+0.76%)
Oct 01, 2020 0.4764 0.4764 0.4764 0 -0.01(-2.78%)
Sep 30, 2020 0.4970 0.4970 0.4900 0.4900 355 -0.03(-5.77%)
Sep 29, 2020 0.5200 0.5200 0.5200 0.5200 5,650 +0.00(+0.04%)
Sep 28, 2020 0.4838 0.5245 0.4731 0.5198 7,696 +0.02(+3.79%)
Sep 25, 2020 0.4956 0.5008 0.4956 0.5008 300 +0.01(+1.15%)
Sep 24, 2020 0.5000 0.5000 0.4951 0.4951 47,500 -0.00(-0.98%)
Sep 23, 2020 0.5000 0.5000 0.5000 0.5000 1,900 -0.01(-2.57%)
Sep 22, 2020 0.4942 0.5132 0.4942 0.5132 67,350 +0.00(+0.55%)
Sep 21, 2020 0.6132 0.6132 0.4490 0.5104 143,555 -0.08(-13.39%)
Sep 18, 2020 0.5893 0.5893 0.5893 0.5893 500 -0.02(-2.68%)
Sep 17, 2020 0.6055 0.6055 0.6055 0.6055 500 +0.01(+1.68%)
Sep 16, 2020 0.5871 0.5955 0.5871 0.5955 513 -0.00(-0.20%)
Sep 15, 2020 0.5967 0.5967 0.5967 0.5967 106 -0.01(-2.15%)
Sep 14, 2020 0.5960 0.6099 0.5731 0.6098 39,415 -0.00(-0.03%)
Sep 10, 2020 0.6100 0.6100 0.6100 0 +0.00(+0.66%)
Sep 09, 2020 0.6060 0.6060 0.6060 0.6060 1,086 -0.03(-4.17%)
Sep 08, 2020 0.6337 0.6337 0.5706 0.6324 60,446 +0.00(+0.70%)
Sep 04, 2020 0.6280 0.6280 0.6280 0.6280 100 -0.00(-0.51%)
Sep 03, 2020 0.6383 0.6529 0.6312 0.6312 24,050 -0.01(-1.02%)
Sep 02, 2020 0.6318 0.6534 0.6230 0.6377 48,883 +0.01(+1.19%)
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.