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 (%)
May 29, 2020 0.3100 0.3100 0.3100 0 +0.02(+5.62%)
May 28, 2020 0.2840 0.2940 0.2840 0.2935 52,300 +0.06(+24.47%)
May 26, 2020 0.2358 0.2358 0.2358 0 +0.04(+19.09%)
May 20, 2020 0.1980 0.1980 0.1980 0 -0.01(-2.94%)
May 19, 2020 0.2040 0.2040 0.2040 0.2040 2,500 -0.00(-0.24%)
May 13, 2020 0.2045 0.2045 0.2045 0 -0.01(-6.62%)
May 12, 2020 0.2200 0.2200 0.2189 0.2190 52,500 +0.01(+7.04%)
May 08, 2020 0.2046 0.2046 0.2046 0 +0.01(+3.33%)
Apr 29, 2020 0.1980 0.1980 0.1980 0 +0.00(+1.33%)
Apr 28, 2020 0.1954 0.1954 0.1954 0.1954 10,000 -0.00(-0.05%)
Apr 22, 2020 0.1955 0.1955 0.1955 0 -0.02(-9.91%)
Apr 20, 2020 0.2170 0.2170 0.2170 0 +0.03(+14.39%)
Apr 16, 2020 0.1897 0.1897 0.1897 0 -0.02(-9.67%)
Apr 15, 2020 0.2100 0.2100 0.2100 0.2100 3,500 -0.01(-4.02%)
Apr 14, 2020 0.2188 0.2188 0.2188 0.2188 500 +0.02(+10.28%)
Apr 09, 2020 0.1984 0.1984 0.1984 0 +0.01(+3.93%)
Apr 08, 2020 0.1909 0.1909 0.1909 0.1909 8,000 +0.02(+9.90%)
Apr 07, 2020 0.1737 0.1737 0.1737 0.1737 5,000 +0.03(+19.79%)
Mar 31, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Mar 26, 2020 0.1350 0.1350 0.1350 0 +0.02(+20.00%)
Mar 19, 2020 0.1125 0.1125 0.1125 0 -0.01(-6.25%)
Mar 18, 2020 0.1200 0.1200 0.1200 0.1200 800 -0.07(-37.14%)
Mar 10, 2020 0.1909 0.1909 0.1909 0 -0.05(-20.09%)
Mar 05, 2020 0.2389 0.2389 0.2389 0 -0.01(-4.82%)
Mar 03, 2020 0.2510 0.2510 0.2510 0 -0.03(-11.28%)
Feb 20, 2020 0.2829 0.2829 0.2829 0 +0.00(+0.68%)
Feb 14, 2020 0.2810 0.2810 0.2810 0 +0.02(+6.24%)
Feb 07, 2020 0.2645 0.2645 0.2645 0 -0.01(-4.03%)
Feb 06, 2020 0.2728 0.2760 0.2727 0.2756 126,500 -0.00(-1.57%)
Feb 05, 2020 0.2800 0.2800 0.2800 0.2800 12,500 -0.02(-7.50%)
Jan 24, 2020 0.3027 0.3027 0.3027 0 -0.00(-0.07%)
Jan 23, 2020 0.3094 0.3094 0.3027 0.3029 77,000 -0.01(-2.29%)
Jan 22, 2020 0.3050 0.3100 0.3050 0.3100 10,000 +0.01(+2.99%)
Jan 17, 2020 0.3010 0.3010 0.3010 0 -0.02(-4.84%)
Jan 16, 2020 0.3239 0.3239 0.3163 0.3163 600 +0.01(+2.03%)
Jan 15, 2020 0.3100 0.3101 0.3100 0.3100 26,600 +0.00(+0.03%)
Jan 14, 2020 0.3100 0.3100 0.3099 0.3099 40,000 -0.00(-0.03%)
Jan 13, 2020 0.3100 0.3100 0.3100 0.3100 100 -0.01(-1.90%)
Jan 10, 2020 0.3295 0.3295 0.3160 0.3160 42,500 +0.02(+5.12%)
Jan 08, 2020 0.3006 0.3006 0.3006 0 +0.01(+4.92%)
Jan 07, 2020 0.2850 0.2883 0.2850 0.2865 30,000 +0.04(+14.60%)
Dec 27, 2019 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Dec 20, 2019 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Dec 16, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 13, 2019 0.2500 0.2500 0.2500 0.2500 9,000 -0.02(-5.66%)
Dec 12, 2019 0.2450 0.2650 0.2450 0.2650 55,000 +0.02(+8.61%)
Dec 11, 2019 0.2330 0.2440 0.2330 0.2440 25,000 +0.02(+8.44%)
Dec 04, 2019 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Dec 03, 2019 0.2215 0.2215 0.2050 0.2050 70,500 +0.00(+0.00%)
Dec 02, 2019 0.2161 0.2161 0.2000 0.2050 88,880 -0.03(-12.77%)
Nov 29, 2019 0.2300 0.2350 0.2123 0.2350 248,300 -0.02(-6.00%)
Nov 22, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 19, 2019 0.2500 0.2500 0.2500 0 -0.02(-6.05%)
Nov 13, 2019 0.2661 0.2661 0.2661 0 -0.01(-4.00%)
Nov 08, 2019 0.2772 0.2772 0.2772 0 +0.01(+3.43%)
Nov 01, 2019 0.2680 0.2680 0.2680 0 -0.02(-6.94%)
Oct 22, 2019 0.2880 0.2880 0.2880 0 -0.02(-7.10%)
Oct 17, 2019 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Oct 14, 2019 0.2800 0.2800 0.2800 0 -0.01(-2.20%)
Oct 11, 2019 0.2863 0.2863 0.2863 0.2863 10,000 -0.01(-4.57%)
Oct 10, 2019 0.3000 0.3000 0.2990 0.3000 54,000 +0.00(+1.08%)
Oct 01, 2019 0.2968 0.2968 0.2968 0 +0.02(+5.74%)
Sep 30, 2019 0.2683 0.2807 0.2683 0.2807 47,500 +0.00(+1.70%)
Sep 23, 2019 0.2760 0.2760 0.2760 0 -0.01(-5.15%)
Sep 13, 2019 0.2910 0.2910 0.2910 0 +0.01(+3.82%)
Sep 10, 2019 0.2803 0.2803 0.2803 0 -0.01(-4.66%)
Sep 09, 2019 0.2940 0.2940 0.2940 0.2940 3,000 -0.01(-2.97%)
Sep 05, 2019 0.3030 0.3030 0.3030 0 +0.01(+2.61%)
Aug 29, 2019 0.2953 0.2953 0.2953 0 +0.02(+8.57%)
Aug 27, 2019 0.2720 0.2720 0.2720 0 -0.00(-0.40%)
Aug 26, 2019 0.2731 0.2731 0.2731 0.2731 25,000 -0.01(-2.46%)
Aug 21, 2019 0.2800 0.2800 0.2800 0 -0.01(-2.44%)
Aug 15, 2019 0.2870 0.2870 0.2870 0 +0.00(+0.00%)
Aug 14, 2019 0.2870 0.2870 0.2870 0.2870 5,500 -0.02(-5.90%)
Jul 30, 2019 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Jul 29, 2019 0.3050 0.3300 0.3050 0.3300 11,000 +0.02(+6.80%)
Jul 26, 2019 0.3050 0.3090 0.3015 0.3090 221,000 +0.00(+0.29%)
Jul 25, 2019 0.3081 0.3081 0.3081 0.3081 41,500 +0.00(+0.69%)
Jul 24, 2019 0.2950 0.3100 0.2800 0.3060 154,000 +0.01(+4.08%)
Jul 23, 2019 0.2940 0.2940 0.2940 0.2940 9,500 +0.00(+0.51%)
Jul 18, 2019 0.2925 0.2925 0.2925 0 -0.01(-4.10%)
Jul 17, 2019 0.2920 0.3050 0.2920 0.3050 35,500 -0.00(-1.52%)
Jul 16, 2019 0.2890 0.3097 0.2890 0.3097 20,500 +0.06(+21.64%)
Jul 08, 2019 0.2546 0.2546 0.2546 0 -0.01(-2.08%)
Jun 25, 2019 0.2600 0.2600 0.2600 0 -0.00(-1.14%)
Jun 24, 2019 0.2650 0.2650 0.2630 0.2630 13,000 -0.04(-12.33%)
Jun 11, 2019 0.3000 0.3000 0.3000 0 +0.03(+9.17%)
Jun 07, 2019 0.2748 0.2748 0.2748 0 -0.03(-8.40%)
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.