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 (%)
Apr 25, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 23, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.15%)
Apr 13, 2018 0.3994 0.3994 0.3994 0 -0.01(-2.59%)
Apr 12, 2018 0.4100 0.4100 0.4100 0.4100 23,000 +0.00(+0.16%)
Apr 11, 2018 0.4110 0.4110 0.4093 0.4093 18,000 +0.01(+3.63%)
Apr 10, 2018 0.4350 0.4350 0.3950 0.3950 205,500 -0.02(-5.95%)
Apr 09, 2018 0.4200 0.4200 0.4200 0.4200 15,500 -0.02(-3.45%)
Apr 06, 2018 0.4440 0.4440 0.4350 0.4350 35,000 +0.00(+0.28%)
Apr 05, 2018 0.4280 0.4338 0.4280 0.4338 40,000 -0.01(-1.42%)
Apr 04, 2018 0.4200 0.4400 0.4200 0.4400 35,000 +0.01(+1.15%)
Apr 03, 2018 0.4030 0.4350 0.4030 0.4350 65,000 +0.01(+3.11%)
Mar 06, 2018 0.4219 0.4219 0.4219 0 -0.02(-4.98%)
Mar 05, 2018 0.4360 0.4440 0.4360 0.4440 17,000 -0.00(-0.67%)
Mar 02, 2018 0.4470 0.4470 0.4470 0.4470 16,000 +0.00(+0.45%)
Mar 01, 2018 0.4231 0.4450 0.4231 0.4450 60,000 +0.01(+2.53%)
Feb 28, 2018 0.4328 0.4350 0.4328 0.4340 50,000 -0.00(-0.69%)
Feb 27, 2018 0.4356 0.4370 0.4290 0.4370 20,000 +0.02(+5.00%)
Feb 21, 2018 0.4162 0.4162 0.4162 0 +0.01(+3.38%)
Feb 16, 2018 0.4026 0.4026 0.4026 0 -0.07(-15.62%)
Feb 14, 2018 0.4771 0.4771 0.4771 0 +0.00(+0.72%)
Feb 08, 2018 0.4737 0.4737 0.4737 0 -0.06(-11.46%)
Feb 01, 2018 0.5350 0.5350 0.5350 0 +0.02(+3.60%)
Jan 18, 2018 0.5164 0.5164 0.5164 0 +0.03(+5.62%)
Jan 16, 2018 0.4889 0.4889 0.4889 0 +0.01(+2.71%)
Jan 10, 2018 0.4760 0.4760 0.4760 0 +0.01(+1.49%)
Jan 04, 2018 0.4690 0.4690 0.4690 0 +0.04(+9.89%)
Jan 02, 2018 0.4268 0.4268 0.4268 0 +0.03(+8.88%)
Dec 29, 2017 0.3920 0.3920 0.3920 0 -0.01(-2.10%)
Dec 20, 2017 0.4004 0.4004 0.4004 0 -0.02(-3.70%)
Dec 19, 2017 0.4158 0.4158 0.4158 0.4158 1,500 -0.01(-2.16%)
Dec 11, 2017 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 08, 2017 0.4250 0.4250 0.4250 0.4250 17,500 +0.00(+0.00%)
Dec 07, 2017 0.4250 0.4250 0.4250 0.4250 8,500 -0.01(-2.97%)
Dec 05, 2017 0.4380 0.4380 0.4380 0 -0.02(-3.52%)
Dec 04, 2017 0.4518 0.4540 0.4518 0.4540 36,700 +0.01(+2.28%)
Dec 01, 2017 0.4439 0.4439 0.4439 0.4439 24,500 +0.01(+3.40%)
Nov 30, 2017 0.4250 0.4299 0.4229 0.4293 32,500 +0.00(+1.01%)
Nov 29, 2017 0.4250 0.4250 0.4250 0.4250 24,500 -0.01(-3.19%)
Nov 28, 2017 0.4340 0.4390 0.4244 0.4390 101,500 -0.01(-2.12%)
Nov 27, 2017 0.4370 0.4485 0.4370 0.4485 22,600 +0.02(+4.13%)
Nov 24, 2017 0.4307 0.4307 0.4307 0.4307 40,000 -0.02(-4.44%)
Nov 22, 2017 0.4520 0.4520 0.4377 0.4507 30,100 +0.02(+4.09%)
Nov 20, 2017 0.4330 0.4330 0.4330 0 -0.01(-1.61%)
Nov 17, 2017 0.4401 0.4401 0.4401 0.4401 10,000 -0.02(-4.33%)
Nov 16, 2017 0.4500 0.4730 0.4500 0.4600 55,800 +0.02(+5.50%)
Nov 15, 2017 0.4040 0.4360 0.3940 0.4360 103,000 +0.00(+0.18%)
Nov 13, 2017 0.4352 0.4352 0.4352 0 -0.01(-1.23%)
Nov 07, 2017 0.4406 0.4406 0.4406 0 -0.01(-2.31%)
Nov 06, 2017 0.4510 0.4510 0.4510 0.4510 63,000 -0.00(-0.22%)
Oct 31, 2017 0.4520 0.4520 0.4520 0 -0.06(-10.95%)
Oct 23, 2017 0.5076 0.5076 0.5076 0 +0.04(+9.16%)
Oct 20, 2017 0.4650 0.4650 0.4650 0.4650 18,500 -0.00(-0.75%)
Oct 18, 2017 0.4685 0.4685 0.4685 0 +0.00(+0.97%)
Oct 17, 2017 0.4640 0.4640 0.4640 0.4640 5,000 -0.00(-0.39%)
Oct 16, 2017 0.5080 0.5080 0.4658 0.4658 52,000 -0.07(-12.61%)
Oct 11, 2017 0.5330 0.5330 0.5330 0 +0.00(+0.00%)
Oct 10, 2017 0.5090 0.5330 0.5090 0.5330 50,000 -0.02(-3.77%)
Oct 06, 2017 0.5539 0.5539 0.5539 0 +0.08(+16.86%)
Oct 05, 2017 0.4700 0.4740 0.4660 0.4740 34,000 +0.02(+5.10%)
Oct 03, 2017 0.4510 0.4510 0.4510 0 -0.00(-0.73%)
Sep 20, 2017 0.4543 0.4543 0.4543 0 -0.01(-2.99%)
Sep 19, 2017 0.4683 0.4683 0.4683 0.4683 5,000 -0.02(-3.64%)
Sep 15, 2017 0.4860 0.4860 0.4860 0 -0.02(-4.71%)
Sep 06, 2017 0.5100 0.5100 0.5100 0 -0.04(-7.41%)
Aug 30, 2017 0.5508 0.5508 0.5508 0 +0.08(+17.69%)
Aug 29, 2017 0.4587 0.4680 0.4587 0.4680 51,000 +0.01(+1.56%)
Aug 24, 2017 0.4608 0.4608 0.4608 0 -0.05(-10.18%)
Aug 22, 2017 0.5130 0.5130 0.5130 0 -0.02(-2.90%)
Aug 21, 2017 0.5380 0.5380 0.5281 0.5283 35,500 -0.09(-15.08%)
Aug 17, 2017 0.6221 0.6221 0.6221 0 -0.03(-4.73%)
Aug 16, 2017 0.6400 0.6660 0.6350 0.6530 57,500 +0.06(+9.93%)
Aug 15, 2017 0.6160 0.6170 0.5940 0.5940 13,000 -0.03(-4.04%)
Aug 14, 2017 0.6190 0.6190 0.6190 0.6190 7,500 +0.02(+3.58%)
Aug 11, 2017 0.5976 0.5976 0.5976 0.5976 3,000 -0.00(-0.71%)
Aug 10, 2017 0.6019 0.6019 0.6018 0.6019 6,500 -0.04(-5.50%)
Aug 08, 2017 0.6369 0.6369 0.6369 0 +0.02(+2.44%)
Aug 04, 2017 0.6217 0.6217 0.6217 0 -0.01(-1.94%)
Aug 03, 2017 0.6340 0.6340 0.6340 0.6340 97 -0.01(-0.88%)
Aug 02, 2017 0.6476 0.6476 0.6396 0.6396 8,000 -0.02(-3.22%)
Aug 01, 2017 0.6536 0.6616 0.6536 0.6609 3,900 +0.03(+4.41%)
Jul 27, 2017 0.6330 0.6330 0.6330 0 -0.02(-3.09%)
Jul 26, 2017 0.6532 0.6532 0.6532 0.6532 4,000 -0.01(-1.28%)
Jul 25, 2017 0.6697 0.6697 0.6617 0.6617 3,000 -0.02(-2.36%)
Jul 24, 2017 0.6777 0.6777 0.6777 0.6777 9,828 -0.02(-2.67%)
Jul 21, 2017 0.6963 0.6963 0.6963 0.6963 100 +0.02(+3.06%)
Jul 17, 2017 0.6756 0.6756 0.6756 0 +0.01(+1.78%)
Jul 11, 2017 0.6638 0.6638 0.6638 0 -0.02(-2.43%)
Jul 10, 2017 0.6880 0.6880 0.6726 0.6803 4,500 -0.01(-1.12%)
Jul 07, 2017 0.6890 0.6890 0.6880 0.6880 8,500 -0.01(-0.81%)
Jul 06, 2017 0.6936 0.6936 0.6936 0.6936 200 +0.00(+0.23%)
Jul 03, 2017 0.6920 0.6920 0.6920 0.6920 0 +0.00(+0.00%)
Jun 30, 2017 0.6920 0.6920 0.6920 0 -0.01(-1.89%)
Jun 29, 2017 0.7190 0.7190 0.6894 0.7053 51,750 -0.01(-1.96%)
Jun 28, 2017 0.7087 0.7194 0.7087 0.7194 25,700 -0.01(-1.51%)
Jun 26, 2017 0.7304 0.7304 0.7304 0 -0.02(-2.86%)
Jun 23, 2017 0.7516 0.7519 0.7516 0.7519 4,500 -0.01(-1.14%)
Jun 22, 2017 0.7375 0.7606 0.7375 0.7606 51,400 +0.03(+4.66%)
Jun 21, 2017 0.7266 0.7267 0.7266 0.7267 28,000 -0.01(-0.74%)
Jun 16, 2017 0.7321 0.7321 0.7321 0 -0.03(-4.45%)
Jun 15, 2017 0.7662 0.7662 0.7662 0.7662 1,100 +0.00(+0.29%)
Jun 14, 2017 0.7867 0.7867 0.7469 0.7640 88,100 -0.02(-2.61%)
Jun 13, 2017 0.7840 0.7845 0.7837 0.7845 4,600 +0.03(+4.32%)
Jun 12, 2017 0.7936 0.7936 0.7520 0.7520 95,500 -0.04(-5.23%)
Jun 09, 2017 0.7935 0.7935 0.7935 0.7935 6,000 +0.03(+3.86%)
Jun 07, 2017 0.7640 0.7640 0.7640 0 -0.01(-1.42%)
Jun 06, 2017 0.7850 0.7850 0.7750 0.7750 40,000 -0.02(-2.77%)
Jun 05, 2017 0.7971 0.7971 0.7897 0.7971 9,100 -0.08(-8.67%)
Jun 02, 2017 0.8777 0.8783 0.8728 0.8728 11,900 -0.01(-0.67%)
Jun 01, 2017 0.8325 0.8880 0.8325 0.8787 63,800 +0.03(+3.47%)
May 31, 2017 0.8573 0.8573 0.8417 0.8492 33,500 -0.02(-2.05%)
May 30, 2017 0.8290 0.8670 0.8290 0.8670 38,900 +0.08(+10.28%)
May 26, 2017 0.7860 0.7862 0.7860 0.7862 10,500 +0.01(+1.18%)
May 25, 2017 0.7700 0.7780 0.7700 0.7770 29,000 +0.01(+1.49%)
May 23, 2017 0.7656 0.7656 0.7656 0 -0.00(-0.05%)
May 19, 2017 0.7660 0.7660 0.7660 0 +0.05(+6.69%)
May 18, 2017 0.7180 0.7180 0.7180 0.7180 5,600 -0.01(-1.67%)
May 17, 2017 0.7530 0.7690 0.7302 0.7302 42,580 -0.17(-19.16%)
May 16, 2017 0.8867 0.9035 0.8867 0.9033 17,500 +0.02(+2.06%)
May 15, 2017 0.8820 0.8851 0.8819 0.8851 6,600 -0.03(-2.83%)
May 11, 2017 0.9109 0.9109 0.9109 0 +0.07(+8.57%)
May 10, 2017 0.8648 0.8650 0.8260 0.8390 66,000 -0.04(-4.38%)
May 09, 2017 0.8860 0.8899 0.8763 0.8774 40,000 -0.02(-2.73%)
May 08, 2017 0.9030 0.9040 0.9020 0.9020 20,000 -0.03(-3.43%)
May 04, 2017 0.9340 0.9340 0.9340 0 +0.05(+6.15%)
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.