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 (%)
Apr 15, 2019 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Apr 11, 2019 0.3200 0.3200 0.3200 0 +0.03(+9.97%)
Apr 10, 2019 0.2910 0.2910 0.2910 0.2910 330 +0.00(+0.80%)
Apr 02, 2019 0.2887 0.2887 0.2887 0 +0.01(+3.11%)
Apr 01, 2019 0.2905 0.3000 0.2800 0.2800 13,300 -0.00(-0.88%)
Mar 29, 2019 0.2827 0.2827 0.2825 0.2825 4,500 +0.00(+0.32%)
Mar 28, 2019 0.2816 0.2816 0.2816 0.2816 2,000 +0.00(+0.11%)
Mar 27, 2019 0.2813 0.2813 0.2813 0.2813 500 +0.01(+4.19%)
Mar 26, 2019 0.2700 0.2700 0.2700 0.2700 10,000 -0.03(-10.30%)
Feb 21, 2019 0.3010 0.3010 0.3010 0 -0.03(-10.15%)
Feb 11, 2019 0.3350 0.3350 0.3350 0 -0.01(-1.76%)
Feb 05, 2019 0.3410 0.3410 0.3410 0 +0.01(+2.99%)
Feb 01, 2019 0.3311 0.3311 0.3311 0 -0.01(-2.62%)
Jan 31, 2019 0.3520 0.3520 0.3400 0.3400 44,000 -0.01(-2.30%)
Jan 28, 2019 0.3480 0.3480 0.3480 0 -0.03(-7.20%)
Jan 25, 2019 0.3790 0.3829 0.3750 0.3750 44,000 +0.04(+11.28%)
Jan 11, 2019 0.3370 0.3370 0.3370 0 +0.07(+28.58%)
Dec 31, 2018 0.2621 0.2621 0.2621 0 +0.00(+0.89%)
Dec 28, 2018 0.2598 0.2598 0.2598 0.2598 4,000 -0.00(-0.08%)
Dec 21, 2018 0.2600 0.2600 0.2600 0 -0.03(-10.81%)
Dec 07, 2018 0.2915 0.2915 0.2915 0 -0.00(-1.19%)
Dec 04, 2018 0.2950 0.2950 0.2950 0 -0.02(-5.42%)
Dec 03, 2018 0.3120 0.3120 0.3119 0.3119 33,900 +0.00(+0.61%)
Nov 28, 2018 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Nov 27, 2018 0.3250 0.3250 0.3250 0.3250 25,000 -0.02(-5.74%)
Nov 15, 2018 0.3448 0.3448 0.3448 0 -0.02(-5.27%)
Nov 13, 2018 0.3640 0.3640 0.3640 0 +0.01(+4.00%)
Nov 08, 2018 0.3500 0.3500 0.3500 0 +0.06(+21.95%)
Oct 26, 2018 0.2870 0.2870 0.2870 0 -0.01(-4.01%)
Oct 23, 2018 0.2990 0.2990 0.2990 0 +0.00(+1.36%)
Oct 22, 2018 0.2950 0.2950 0.2950 0.2950 16,000 -0.00(-1.34%)
Oct 19, 2018 0.2990 0.2990 0.2990 0.2990 500 +0.00(+0.00%)
Oct 18, 2018 0.2990 0.2990 0.2990 0.2990 6,500 -0.02(-5.68%)
Oct 17, 2018 0.3170 0.3170 0.3170 0.3170 2,500 +0.00(+0.96%)
Oct 16, 2018 0.2900 0.3149 0.2900 0.3140 30,500 +0.00(+1.29%)
Oct 12, 2018 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
Oct 11, 2018 0.2850 0.2850 0.2850 0.2850 20,000 -0.02(-5.94%)
Oct 09, 2018 0.3030 0.3030 0.3030 0 +0.02(+8.99%)
Oct 03, 2018 0.2780 0.2780 0.2780 0 +0.03(+11.65%)
Sep 26, 2018 0.2490 0.2490 0.2490 0 -0.02(-8.46%)
Sep 19, 2018 0.2720 0.2720 0.2720 0 +0.01(+2.80%)
Sep 18, 2018 0.2646 0.2646 0.2646 0.2646 4,400 -0.02(-8.19%)
Sep 17, 2018 0.2883 0.2883 0.2882 0.2882 5,000 -0.00(-0.62%)
Sep 14, 2018 0.2900 0.2900 0.2900 0.2900 10,000 -0.02(-6.45%)
Sep 07, 2018 0.3100 0.3100 0.3100 0 -0.05(-13.67%)
Sep 04, 2018 0.3591 0.3591 0.3591 0 -0.03(-7.45%)
Aug 17, 2018 0.3880 0.3880 0.3880 0 -0.06(-13.39%)
Jul 09, 2018 0.4480 0.4480 0.4480 0 -0.02(-3.66%)
Jul 06, 2018 0.4550 0.4650 0.4550 0.4650 24,500 +0.07(+17.42%)
Jun 27, 2018 0.3960 0.3960 0.3960 0 -0.07(-15.57%)
Jun 08, 2018 0.4690 0.4690 0.4690 0 +0.00(+0.21%)
Jun 07, 2018 0.4680 0.4680 0.4680 0.4680 12,000 +0.02(+4.46%)
May 18, 2018 0.4480 0.4480 0.4480 0 +0.02(+5.66%)
May 17, 2018 0.4240 0.4240 0.4240 0.4240 50,000 -0.05(-9.98%)
May 15, 2018 0.4710 0.4710 0.4710 0 +0.02(+4.67%)
May 14, 2018 0.4440 0.4500 0.4440 0.4500 63,000 +0.02(+4.65%)
May 09, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 08, 2018 0.4300 0.4300 0.4290 0.4300 64,000 -0.02(-3.89%)
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.