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 (%)
Mar 31, 2020 4.190 4.190 4.190 4.190 502 -0.11(-2.56%)
Mar 27, 2020 4.300 4.300 4.300 0 -0.41(-8.70%)
Mar 26, 2020 4.260 4.710 4.260 4.710 5,000 +0.45(+10.56%)
Mar 25, 2020 3.900 4.260 3.860 4.260 5,917 +1.02(+31.48%)
Mar 23, 2020 3.240 3.240 3.240 0 -0.23(-6.63%)
Mar 20, 2020 3.330 3.470 3.305 3.470 3,900 +0.22(+6.77%)
Mar 19, 2020 3.050 3.250 3.050 3.250 2,262 +0.47(+16.99%)
Mar 18, 2020 3.120 3.120 2.778 2.778 2,989 -0.90(-24.51%)
Mar 17, 2020 3.430 3.680 3.430 3.680 6,600 -0.02(-0.54%)
Mar 16, 2020 3.700 4.010 3.700 3.700 6,600 -0.62(-14.35%)
Mar 13, 2020 4.120 4.620 4.120 4.320 1,400 +0.32(+8.00%)
Mar 12, 2020 4.300 4.300 3.700 4.000 20,698 -0.46(-10.21%)
Mar 11, 2020 4.900 4.900 4.455 4.455 4,330 -0.35(-7.38%)
Mar 10, 2020 5.030 5.030 4.520 4.810 5,700 -0.08(-1.64%)
Mar 09, 2020 4.160 4.890 3.930 4.890 15,714 -0.23(-4.40%)
Mar 06, 2020 5.230 5.270 5.115 5.115 2,500 -0.19(-3.58%)
Mar 05, 2020 5.350 5.480 5.305 5.305 1,400 -0.18(-3.28%)
Mar 04, 2020 5.500 5.580 5.485 5.485 1,900 -0.11(-2.05%)
Mar 03, 2020 5.240 5.600 5.240 5.600 3,080 +0.36(+6.87%)
Mar 02, 2020 5.240 5.240 5.240 5.240 544 -0.36(-6.43%)
Feb 28, 2020 5.250 5.600 5.180 5.600 2,200 +0.35(+6.67%)
Feb 27, 2020 5.140 5.420 5.140 5.250 5,900 -0.29(-5.32%)
Feb 26, 2020 5.415 5.640 5.415 5.545 1,320 -0.05(-0.81%)
Feb 25, 2020 5.550 5.590 5.480 5.590 9,650 +0.04(+0.73%)
Feb 24, 2020 5.740 5.750 5.390 5.550 59,143 -0.60(-9.76%)
Feb 21, 2020 5.830 6.150 5.830 6.150 5,000 -0.17(-2.63%)
Feb 20, 2020 6.250 6.378 6.180 6.316 10,355 -0.41(-6.15%)
Feb 19, 2020 6.740 6.740 6.568 6.730 9,472 -0.07(-1.03%)
Feb 18, 2020 6.800 6.800 6.380 6.800 10,973 +0.30(+4.62%)
Feb 14, 2020 6.550 6.550 6.490 6.500 2,700 +0.29(+4.67%)
Feb 13, 2020 6.430 6.590 6.210 6.210 5,732 -0.25(-3.94%)
Feb 12, 2020 6.480 6.660 6.465 6.465 12,694 +0.01(+0.23%)
Feb 11, 2020 6.130 6.450 6.050 6.450 5,654 +0.70(+12.17%)
Feb 10, 2020 5.750 5.750 5.750 5.750 1,000 -0.08(-1.37%)
Feb 07, 2020 5.760 5.830 5.688 5.830 2,500 +0.51(+9.53%)
Feb 05, 2020 5.322 5.322 5.322 0 +0.00(+0.00%)
Feb 04, 2020 5.375 5.375 5.100 5.322 500 -0.15(-2.70%)
Feb 03, 2020 5.590 5.590 5.430 5.470 5,720 -0.33(-5.69%)
Jan 30, 2020 5.800 5.800 5.800 0 +0.05(+0.87%)
Jan 29, 2020 5.510 5.750 5.510 5.750 2,125 +0.32(+5.89%)
Jan 28, 2020 5.130 5.430 5.130 5.430 307 +0.18(+3.43%)
Jan 27, 2020 5.320 5.320 5.163 5.250 16,859 -0.01(-0.23%)
Jan 24, 2020 5.400 5.400 5.195 5.262 12,600 +0.07(+1.39%)
Jan 23, 2020 5.180 5.190 5.000 5.190 3,335 -0.14(-2.63%)
Jan 22, 2020 4.900 5.340 4.900 5.330 2,428 +0.75(+16.38%)
Jan 21, 2020 4.670 4.670 4.580 4.580 5,980 +0.05(+1.06%)
Jan 17, 2020 4.680 4.680 4.532 4.532 2,500 +0.57(+14.44%)
Jan 15, 2020 3.960 3.960 3.960 0 +0.00(+0.00%)
Jan 14, 2020 3.920 3.960 3.920 3.960 802 +0.00(+0.00%)
Jan 13, 2020 3.850 3.960 3.820 3.960 3,475 +0.30(+8.20%)
Jan 09, 2020 3.660 3.660 3.660 0 +0.03(+0.83%)
Jan 07, 2020 3.630 3.630 3.630 0 -0.02(-0.60%)
Jan 06, 2020 3.652 3.652 3.652 25 +0.00(+0.00%)
Jan 03, 2020 3.640 3.652 3.640 3.652 500 +0.13(+3.75%)
Jan 02, 2020 3.510 3.520 3.510 3.520 26,653 +0.01(+0.28%)
Dec 31, 2019 3.405 3.510 3.400 3.510 300 +0.20(+6.04%)
Dec 30, 2019 3.310 3.310 3.310 90 +0.00(+0.00%)
Dec 20, 2019 3.310 3.310 3.310 0 +0.05(+1.53%)
Dec 18, 2019 3.260 3.260 3.260 0 +0.32(+10.88%)
Dec 17, 2019 2.940 2.940 2.940 2.940 19,700 -0.01(-0.34%)
Dec 12, 2019 2.950 2.950 2.950 0 -0.05(-1.66%)
Dec 11, 2019 3.000 3.000 3.000 3.000 1,640 -0.15(-4.82%)
Dec 10, 2019 3.190 3.190 3.152 3.152 1,500 -0.13(-3.90%)
Dec 09, 2019 3.290 3.290 3.280 3.280 4,650 +0.03(+0.80%)
Dec 06, 2019 3.270 3.270 3.254 3.254 3,700 +0.15(+4.97%)
Dec 04, 2019 3.100 3.100 3.100 0 +0.05(+1.53%)
Dec 03, 2019 3.000 3.053 3.000 3.053 2,591 +0.24(+8.35%)
Nov 26, 2019 2.818 2.818 2.818 0 -0.08(-2.83%)
Nov 25, 2019 2.840 2.900 2.840 2.900 700 +0.06(+2.18%)
Nov 22, 2019 2.830 2.838 2.715 2.838 1,300 -0.00(-0.07%)
Nov 20, 2019 2.840 2.840 2.840 0 -0.03(-1.05%)
Nov 18, 2019 2.870 2.870 2.870 0 -0.32(-10.03%)
Nov 15, 2019 3.190 3.190 3.190 3.190 5,000 +0.27(+9.25%)
Nov 14, 2019 2.910 2.920 2.910 2.920 620 +0.21(+7.75%)
Nov 12, 2019 2.710 2.710 2.710 0 +0.00(+0.00%)
Nov 11, 2019 2.710 2.710 2.710 37 +0.00(+0.00%)
Nov 08, 2019 2.710 2.710 2.710 86 +0.00(+0.00%)
Oct 25, 2019 2.710 2.710 2.710 0 -0.07(-2.52%)
Oct 22, 2019 2.780 2.780 2.780 0 +0.01(+0.36%)
Oct 18, 2019 2.770 2.770 2.770 0 -0.03(-1.07%)
Oct 16, 2019 2.800 2.800 2.800 0 -0.02(-0.53%)
Oct 11, 2019 2.815 2.815 2.815 0 +0.04(+1.62%)
Oct 04, 2019 2.770 2.770 2.770 0 -0.02(-0.72%)
Oct 02, 2019 2.790 2.790 2.790 0 +0.00(+0.00%)
Sep 27, 2019 2.790 2.790 2.790 0 +0.01(+0.36%)
Sep 26, 2019 2.740 2.780 2.740 2.780 1,539 +0.18(+6.92%)
Sep 20, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 18, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 16, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 13, 2019 2.580 2.600 2.580 2.600 600 +0.33(+14.54%)
Sep 03, 2019 2.270 2.270 2.270 0 +0.00(+0.00%)
Aug 30, 2019 2.270 2.270 2.270 2.270 100 +0.17(+8.10%)
Aug 29, 2019 2.100 2.100 2.100 2.100 300 +0.01(+0.48%)
Aug 27, 2019 2.090 2.090 2.090 0 +0.02(+0.97%)
Aug 23, 2019 2.070 2.070 2.070 0 -0.06(-2.82%)
Aug 15, 2019 2.130 2.130 2.130 0 -0.17(-7.39%)
Aug 08, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 07, 2019 2.300 2.300 2.300 2.300 10,000 -0.12(-4.96%)
Aug 02, 2019 2.420 2.420 2.420 0 +0.02(+0.83%)
Aug 01, 2019 2.400 2.400 2.400 2.400 2,000 -0.24(-9.09%)
Jul 26, 2019 2.640 2.640 2.640 0 +0.00(+0.00%)
Jul 22, 2019 2.640 2.640 2.640 0 +0.01(+0.38%)
Jul 19, 2019 2.630 2.630 2.630 2.630 200 +0.17(+6.91%)
Jul 18, 2019 2.460 2.460 2.460 2.460 100 +0.05(+2.07%)
Jul 15, 2019 2.410 2.410 2.410 0 +0.24(+11.06%)
Jul 11, 2019 2.170 2.170 2.170 0 -0.13(-5.65%)
Jul 09, 2019 2.300 2.300 2.300 0 +0.19(+9.00%)
Jul 01, 2019 2.110 2.110 2.110 0 +0.00(+0.00%)
Jun 25, 2019 2.110 2.110 2.110 0 +0.00(+0.00%)
Jun 20, 2019 2.110 2.110 2.110 0 -0.18(-7.86%)
Jun 12, 2019 2.290 2.290 2.290 0 +0.08(+3.62%)
Jun 11, 2019 2.210 2.210 2.210 2.210 1,520 -0.12(-4.95%)
Jun 06, 2019 2.325 2.325 2.325 0 -0.07(-3.12%)
Jun 05, 2019 2.400 2.400 2.400 2.400 131 +0.00(+0.02%)
May 30, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
May 24, 2019 2.400 2.400 2.400 0 -0.02(-0.85%)
May 16, 2019 2.420 2.420 2.420 0 +0.02(+0.83%)
May 14, 2019 2.400 2.400 2.400 0 -0.09(-3.61%)
May 13, 2019 2.480 2.490 2.480 2.490 910 +0.25(+11.16%)
May 03, 2019 2.240 2.240 2.240 0 +0.03(+1.36%)
Apr 25, 2019 2.210 2.210 2.210 0 -0.25(-9.98%)
Apr 24, 2019 2.470 2.470 2.455 2.455 2,100 +0.25(+11.59%)
Apr 12, 2019 2.200 2.200 2.200 0 +0.07(+3.29%)
Apr 11, 2019 2.130 2.130 2.130 2.130 150 +0.07(+3.40%)
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.