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

Ceapro Inc (OP: CRPOF )

0.1845 UNCHANGED
Last Price Updated: 11:51 AM EDT, Apr 22, 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 30, 2021 0.5366 0.5500 0.5366 0.5500 30,400 +0.01(+2.14%)
Apr 29, 2021 0.5600 0.5600 0.5380 0.5385 71,509 -0.04(-7.16%)
Apr 28, 2021 0.5850 0.5850 0.5568 0.5800 35,049 +0.02(+2.65%)
Apr 27, 2021 0.5650 0.5650 0.5650 0.5650 3,030 -0.01(-0.88%)
Apr 26, 2021 0.5760 0.5760 0.5700 0.5700 14,000 -0.01(-1.38%)
Apr 23, 2021 0.5600 0.5780 0.5600 0.5780 45,000 +0.02(+3.34%)
Apr 22, 2021 0.5500 0.6000 0.5170 0.5593 208,600 -0.03(-5.20%)
Apr 21, 2021 0.5888 0.5900 0.5641 0.5900 21,100 +0.00(+0.55%)
Apr 20, 2021 0.5975 0.5975 0.5868 0.5868 10,600 -0.02(-3.96%)
Apr 19, 2021 0.6110 0.6110 0.6110 1 +0.00(+0.00%)
Apr 16, 2021 0.5965 0.6249 0.5965 0.6110 52,000 +0.01(+0.99%)
Apr 15, 2021 0.6050 0.6050 0.6050 0.6050 1,002 -0.02(-2.73%)
Apr 14, 2021 0.6155 0.6309 0.6110 0.6220 27,799 +0.00(+0.32%)
Apr 13, 2021 0.6376 0.6376 0.6116 0.6200 24,547 +0.02(+3.32%)
Apr 12, 2021 0.5742 0.6350 0.5742 0.6001 138,910 +0.03(+5.50%)
Apr 09, 2021 0.5700 0.5752 0.5500 0.5688 7,000 +0.01(+2.28%)
Apr 08, 2021 0.5525 0.5800 0.5525 0.5561 36,125 +0.02(+3.19%)
Apr 07, 2021 0.5389 0.5389 0.5389 0.5389 1,000 -0.00(-0.26%)
Apr 06, 2021 0.5403 0.5403 0.5403 0.5403 350 +0.01(+1.37%)
Apr 05, 2021 0.5170 0.5420 0.5170 0.5330 19,800 +0.02(+3.09%)
Apr 01, 2021 0.5240 0.5300 0.5089 0.5170 15,100 +0.01(+1.37%)
Mar 31, 2021 0.5203 0.5300 0.5100 0.5100 16,550 -0.00(-0.55%)
Mar 30, 2021 0.5300 0.5300 0.4642 0.5128 353,747 -0.01(-1.38%)
Mar 29, 2021 0.5300 0.5300 0.5200 0.5200 9,700 -0.01(-1.89%)
Mar 26, 2021 0.5400 0.5400 0.5300 0.5300 2,500 +0.01(+2.32%)
Mar 25, 2021 0.5381 0.5381 0.5000 0.5180 47,575 -0.02(-4.07%)
Mar 24, 2021 0.5410 0.5410 0.5290 0.5400 24,500 -0.02(-3.07%)
Mar 23, 2021 0.5500 0.5571 0.5500 0.5571 17,500 -0.00(-0.52%)
Mar 22, 2021 0.5600 0.5649 0.5271 0.5600 61,830 +0.01(+1.97%)
Mar 19, 2021 0.5422 0.5600 0.5422 0.5492 23,000 -0.01(-1.84%)
Mar 18, 2021 0.5400 0.5627 0.5350 0.5595 56,592 +0.02(+4.58%)
Mar 17, 2021 0.5300 0.5377 0.5300 0.5350 25,681 +0.02(+2.88%)
Mar 16, 2021 0.5317 0.5317 0.5200 0.5200 1,350 -0.01(-1.57%)
Mar 15, 2021 0.5440 0.5649 0.5275 0.5283 52,700 -0.00(-0.86%)
Mar 12, 2021 0.5200 0.5329 0.5200 0.5329 12,500 +0.02(+4.49%)
Mar 11, 2021 0.5600 0.5600 0.5100 0.5100 41,338 -0.05(-9.43%)
Mar 10, 2021 0.5190 0.5631 0.5000 0.5631 31,332 +0.04(+7.67%)
Mar 09, 2021 0.5587 0.5587 0.4790 0.5230 147,632 -0.01(-1.32%)
Mar 08, 2021 0.5380 0.5380 0.5300 0.5300 900 +0.01(+1.92%)
Mar 05, 2021 0.5210 0.5345 0.5100 0.5200 101,900 -0.01(-2.75%)
Mar 04, 2021 0.5402 0.5617 0.5258 0.5347 81,800 -0.02(-2.78%)
Mar 03, 2021 0.5700 0.5700 0.5435 0.5500 18,818 +0.01(+1.95%)
Mar 02, 2021 0.5670 0.5700 0.5395 0.5395 31,450 -0.02(-3.78%)
Mar 01, 2021 0.5657 0.5657 0.5589 0.5607 23,500 +0.00(+0.12%)
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%)
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.