Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (OP: CRPOF )

N/A UNCHANGED
Last 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 28, 2021 0.5500 0.5500 0.5500 0.5500 12,070 -0.01(-1.61%)
May 27, 2021 0.5590 0.5590 0.5542 0.5590 8,600 -0.00(-0.36%)
May 26, 2021 0.5777 0.5777 0.5600 0.5610 55,904 +0.01(+2.00%)
May 25, 2021 0.5500 0.5700 0.5500 0.5500 7,500 +0.01(+1.85%)
May 24, 2021 0.5400 0.5400 0.5400 0.5400 300 -0.02(-2.70%)
May 21, 2021 0.5715 0.5715 0.5550 0.5550 29,900 +0.02(+2.99%)
May 20, 2021 0.5389 0.5389 0.5389 0.5389 15,000 +0.04(+7.16%)
May 19, 2021 0.5111 0.5125 0.5029 0.5029 54,150 +0.00(+0.58%)
May 18, 2021 0.5217 0.5217 0.4984 0.5000 55,100 -0.02(-3.85%)
May 17, 2021 0.5205 0.5205 0.5200 0.5200 31,700 -0.02(-3.86%)
May 14, 2021 0.5202 0.5409 0.5202 0.5409 4,714 +0.01(+1.16%)
May 13, 2021 0.5400 0.5400 0.5333 0.5347 29,000 -0.01(-1.46%)
May 12, 2021 0.5426 0.5426 0.5426 0.5426 1,500 -0.01(-2.53%)
May 11, 2021 0.5495 0.5584 0.5495 0.5567 4,885 -0.00(-0.64%)
May 10, 2021 0.5591 0.5603 0.5525 0.5603 8,800 +0.01(+1.50%)
May 07, 2021 0.5340 0.5520 0.5308 0.5520 20,000 +0.01(+1.53%)
May 06, 2021 0.5437 0.5437 0.5437 0.5437 600 -0.02(-2.91%)
May 05, 2021 0.5736 0.5736 0.5600 0.5600 600 +0.02(+3.70%)
May 03, 2021 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.