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

Ceres Power Holdings Plc (OP: CPWHF )

2.310 +0.110 (+5.00%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 10, 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 (%)
Jul 24, 2018 0.2100 0.2100 0.2100 0 -0.00(-0.94%)
Jun 25, 2018 0.2120 0.2120 0.2120 0 -0.01(-3.64%)
Jun 21, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jun 15, 2018 0.2150 0.2150 0.2150 0 -0.00(-0.92%)
Jun 14, 2018 0.2170 0.2170 0.2170 0.2170 2,500 +0.02(+7.64%)
Jun 04, 2018 0.2016 0.2016 0.2016 0 +0.00(+1.20%)
May 31, 2018 0.1992 0.1992 0.1992 0 +0.02(+8.26%)
May 25, 2018 0.1840 0.1840 0.1840 0 -0.02(-10.24%)
May 22, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.10%)
May 18, 2018 0.2048 0.2048 0.2048 0 +0.01(+3.43%)
May 16, 2018 0.1980 0.1980 0.1980 0 +0.01(+5.32%)
May 09, 2018 0.1880 0.1880 0.1880 0 +0.00(+2.40%)
May 07, 2018 0.1836 0.1836 0.1836 0 -0.02(-10.44%)
May 01, 2018 0.2050 0.2050 0.2050 0 +0.02(+10.22%)
Apr 23, 2018 0.1860 0.1860 0.1860 0 -0.00(-1.06%)
Apr 20, 2018 0.1880 0.1880 0.1880 0.1880 2,600 +0.03(+16.77%)
Apr 11, 2018 0.1610 0.1610 0.1610 0 -0.02(-9.89%)
Mar 26, 2018 0.1787 0.1787 0.1787 0 -0.01(-5.12%)
Mar 08, 2018 0.1883 0.1883 0.1883 0 -0.01(-7.23%)
Mar 07, 2018 0.2030 0.2030 0.2030 0.2030 1,000 +0.01(+7.01%)
Mar 06, 2018 0.1897 0.1897 0.1897 0.1897 214,187 -0.01(-5.15%)
Mar 01, 2018 0.2000 0.2000 0.2000 0 -0.00(-0.99%)
Feb 28, 2018 0.2020 0.2020 0.2020 0.2020 2,000 +0.00(+1.00%)
Feb 20, 2018 0.2000 0.2000 0.2000 0 -0.02(-8.68%)
Feb 07, 2018 0.2190 0.2190 0.2190 0 +0.02(+9.01%)
Feb 05, 2018 0.2009 0.2009 0.2009 0 -0.02(-7.50%)
Jan 30, 2018 0.2172 0.2172 0.2172 0 -0.01(-2.60%)
Jan 26, 2018 0.2230 0.2230 0.2230 0 +0.00(+0.00%)
Jan 24, 2018 0.2230 0.2230 0.2230 0 +0.01(+5.04%)
Jan 16, 2018 0.2123 0.2123 0.2123 0 +0.00(+0.00%)
Jan 12, 2018 0.2123 0.2123 0.2123 0 +0.00(+0.00%)
Jan 11, 2018 0.2123 0.2123 0.2123 0.2123 30,000 +0.00(+0.45%)
Jan 10, 2018 0.2100 0.2100 0.2065 0.2113 25,000 +0.01(+3.50%)
Jan 09, 2018 0.2042 0.2042 0.2042 0.2042 5,000 +0.02(+13.44%)
Jan 02, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.56%)
Dec 29, 2017 0.1790 0.1790 0.1790 0 +0.01(+5.29%)
Dec 20, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 07, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.82%)
Dec 06, 2017 0.1537 0.1537 0.1537 0.1537 200,000 -0.03(-14.59%)
Dec 04, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Nov 30, 2017 0.1600 0.1600 0.1600 0 -0.02(-10.11%)
Nov 28, 2017 0.1780 0.1780 0.1780 0 -0.00(-1.11%)
Nov 16, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 09, 2017 0.1800 0.1800 0.1800 0 +0.00(+2.27%)
Oct 31, 2017 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Oct 20, 2017 0.1760 0.1760 0.1760 0 +0.00(+1.73%)
Oct 18, 2017 0.1730 0.1730 0.1730 0 +0.00(+1.76%)
Oct 06, 2017 0.1700 0.1700 0.1700 0 +0.01(+7.26%)
Oct 05, 2017 0.1852 0.1900 0.1585 0.1585 40,000 -0.03(-13.76%)
Oct 04, 2017 0.1838 0.1838 0.1838 0.1838 2,000 -0.01(-6.70%)
Sep 29, 2017 0.1970 0.1970 0.1970 0 +0.03(+16.57%)
Sep 27, 2017 0.1690 0.1690 0.1690 0 -0.03(-15.92%)
Sep 26, 2017 0.1966 0.2010 0.1966 0.2010 10,000 -0.00(-0.50%)
Sep 25, 2017 0.2020 0.2020 0.2020 0.2020 600 +0.02(+9.31%)
Sep 22, 2017 0.1848 0.1848 0.1848 0.1848 5,000 -0.00(-1.70%)
Sep 20, 2017 0.1880 0.1880 0.1880 0 +0.00(+0.04%)
Sep 19, 2017 0.1879 0.1879 0.1879 0.1879 5,263 -0.00(-0.04%)
Sep 18, 2017 0.1880 0.1880 0.1880 0.1880 600 -0.01(-2.59%)
Sep 15, 2017 0.1930 0.1930 0.1930 0.1930 600 +0.01(+5.35%)
Sep 13, 2017 0.1832 0.1832 0.1832 0 +0.02(+9.39%)
Sep 01, 2017 0.1675 0.1675 0.1675 0 -0.00(-0.90%)
Aug 17, 2017 0.1690 0.1690 0.1690 0 -0.00(-0.59%)
Aug 10, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
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.