Dark

CRPOF
CEAPRO INC
stock OTC

Inactive

May 31, 2024

0.1700USD-13.041%(-0.0255)6,000

Pre-market

0.00USD-100.000%(-0.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-31	0.170000	0.170000	0.170000	0.170000	-13.041%	6,000	0.000%
2024-05-29	0.195495	0.195495	0.195495	0.195495	-2.399%	240	-13.041%
2024-05-21	0.199400	0.200300	0.199400	0.200300	-1.062%	730	-15.127%
2024-05-17	0.202450	0.202450	0.202450	0.202450	+1.990%	1,000	-16.029%
2024-05-16	0.205950	0.205950	0.198500	0.198500	-9.773%	7,000	-14.358%
2024-05-15	0.220000	0.220000	0.220000	0.220000	+14.583%	300	-22.727%
2024-05-14	0.185800	0.192000	0.185800	0.192000	+4.918%	9,000	-11.458%
2024-05-13	0.183000	0.183000	0.183000	0.183000	0.000%	3,000	-7.104%
2024-05-10	0.183000	0.183000	0.183000	0.183000	-0.813%	13,000	-7.104%
2024-04-22	0.184500	0.184500	0.184500	0.184500	+4.178%	650	-7.859%
2024-04-15	0.180628	0.180628	0.177100	0.177100	-2.324%	6,451	-4.009%
2024-04-11	0.181313	0.181313	0.181313	0.181313	-0.868%	500	-6.239%
2024-04-04	0.182900	0.182900	0.182900	0.182900	+4.508%	1,000	-7.053%
2024-04-03	0.175010	0.175010	0.175010	0.175010	+4.859%	1,400	-2.863%
2024-03-26	0.166900	0.166900	0.166900	0.166900	-2.369%	5,000	+1.857%
2024-03-25	0.166947	0.170950	0.166947	0.170950	+5.655%	193,500	-0.556%
2024-03-08	0.161900	0.161900	0.161800	0.161800	-6.679%	41,000	+5.068%
2024-03-07	0.175650	0.175650	0.173380	0.173380	+3.461%	29,000	-1.949%
2024-03-06	0.167580	0.167580	0.167580	0.167580	-5.722%	10,000	+1.444%
2024-03-04	0.177750	0.177750	0.177750	0.177750	+8.782%	30,000	-4.360%
2024-03-01	0.163400	0.163400	0.163400	0.163400	+2.125%	5,000	+4.039%
2024-02-28	0.155000	0.161100	0.153000	0.160000	+3.226%	20,220	+6.250%
2024-02-27	0.161300	0.161300	0.155000	0.155000	-0.895%	61,500	+9.677%
2024-02-26	0.177050	0.177050	0.156400	0.156400	+28.386%	41,570	+8.696%
2024-02-21	0.121820	0.121820	0.121820	0.121820	-0.636%	1,500	+39.550%
2024-02-20	0.122600	0.122600	0.122600	0.122600	-6.140%	35,000	+38.662%
2024-02-14	0.130620	0.130620	0.130620	0.130620	-0.895%	1,000	+30.149%
2024-02-09	0.124000	0.131800	0.124000	0.131800	+6.290%	5,200	+28.983%
2024-02-08	0.124000	0.124000	0.124000	0.124000	0.000%	300	+37.097%
2024-02-01	0.124000	0.124000	0.124000	0.124000	+8.165%	1,000	+37.097%
2024-01-29	0.114640	0.114640	0.114640	0.114640	-2.101%	430	+48.290%
2024-01-18	0.117100	0.117100	0.117100	0.117100	-2.498%	30,000	+45.175%
2024-01-17	0.120700	0.120700	0.120100	0.120100	-7.686%	11,084	+41.549%
2024-01-16	0.140000	0.140000	0.130100	0.130100	-9.715%	8,299	+30.669%
2024-01-12	0.135000	0.144200	0.135000	0.144100	+6.741%	20,266	+17.974%
2024-01-11	0.135000	0.135000	0.134951	0.135000	0.000%	31,900	+25.926%
2024-01-09	0.135000	0.135000	0.135000	0.135000	-3.503%	300	+25.926%
2024-01-08	0.139900	0.139900	0.139900	0.139900	+3.247%	300	+21.515%
2024-01-04	0.135500	0.135500	0.135500	0.135500	-8.999%	400	+25.461%
2024-01-03	0.148900	0.148900	0.148900	0.148900	-6.234%	300	+14.171%
2024-01-02	0.158800	0.158800	0.158800	0.158800	-3.874%	320	+7.053%
2023-12-28	0.165200	0.165200	0.165200	0.165200	+5.569%	200	+2.906%
2023-12-27	0.150000	0.156485	0.150000	0.156485	-3.997%	3,322	+8.637%
2023-12-26	0.163000	0.163000	0.163000	0.163000	+3.558%	700	+4.294%
2023-12-22	0.157400	0.157400	0.157400	0.157400	-10.057%	300	+8.005%
2023-12-19	0.175000	0.175000	0.175000	0.175000	0.000%	500	-2.857%
2023-12-18	0.175000	0.175000	0.175000	0.175000	-14.501%	18,500	-2.857%
2023-12-14	0.204680	0.204680	0.204680	0.204680	+11.908%	3,100	-16.944%
2023-12-13	0.193900	0.193900	0.161400	0.182900	-1.983%	18,650	-7.053%
2023-12-11	0.186600	0.186600	0.186600	0.186600	-0.480%	7,700	-8.896%
2023-12-08	0.189000	0.189000	0.187500	0.187500	-5.303%	7,300	-9.333%
2023-12-07	0.198000	0.198000	0.198000	0.198000	-1.980%	200	-14.141%
2023-12-06	0.200000	0.202000	0.181900	0.202000	+1.000%	9,488	-15.842%
2023-12-05	0.200000	0.207000	0.200000	0.200000	0.000%	26,253	-15.000%
2023-12-04	0.200000	0.200000	0.200000	0.200000	+0.604%	2,352	-15.000%
2023-12-01	0.198800	0.198800	0.198800	0.198800	+4.632%	200	-14.487%
2023-11-30	0.190000	0.190000	0.190000	0.190000	+3.216%	200	-10.526%
2023-11-29	0.187500	0.187500	0.177500	0.184080	-3.039%	76,100	-7.649%
2023-11-28	0.198000	0.198000	0.181700	0.189850	+2.900%	8,180	-10.456%
2023-11-24	0.184500	0.184500	0.184500	0.184500	-7.611%	1,000	-7.859%
2023-11-21	0.199700	0.199700	0.199700	0.199700	-0.200%	200	-14.872%
2023-11-20	0.200100	0.200100	0.200100	0.200100	+2.165%	200	-15.042%
2023-11-17	0.200000	0.200000	0.193100	0.195860	-9.492%	43,500	-13.203%
2023-11-15	0.216400	0.216400	0.216400	0.216400	-0.046%	300	-21.442%
2023-11-14	0.216500	0.216500	0.216500	0.216500	+5.610%	100	-21.478%
2023-11-13	0.214000	0.214000	0.205000	0.205000	-8.031%	4,400	-17.073%
2023-11-10	0.210000	0.222900	0.210000	0.222900	+7.681%	15,701	-23.733%
2023-11-08	0.207000	0.207000	0.207000	0.207000	-10.000%	2,500	-17.874%
2023-11-06	0.230000	0.230000	0.230000	0.230000	-11.538%	5,000	-26.087%
2023-11-02	0.235700	0.260000	0.235700	0.260000	+7.261%	20,100	-34.615%
2023-11-01	0.240000	0.242400	0.240000	0.242400	-1.703%	12,300	-29.868%
2023-10-31	0.243550	0.246600	0.243550	0.246600	-10.327%	2,700	-31.062%
2023-10-30	0.240000	0.275000	0.240000	0.275000	+2.574%	700	-38.182%
2023-10-27	0.268100	0.268100	0.268100	0.268100	+2.917%	2,050	-36.591%
2023-10-26	0.264000	0.264000	0.260500	0.260500	-1.326%	12,500	-34.741%
2023-10-25	0.257600	0.264000	0.257600	0.264000	-4.693%	1,203	-35.606%
2023-10-24	0.277000	0.277000	0.277000	0.277000	+6.538%	100	-38.628%
2023-10-23	0.276000	0.276000	0.260000	0.260000	-1.924%	16,908	-34.615%
2023-10-20	0.289000	0.289000	0.265100	0.265100	-5.321%	700	-35.873%
2023-10-19	0.294000	0.294000	0.280000	0.280000	-5.085%	17,365	-39.286%
2023-10-18	0.295000	0.295000	0.295000	0.295000	+1.794%	22,600	-42.373%
2023-10-17	0.289800	0.289800	0.289800	0.289800	+0.976%	200	-41.339%
2023-10-16	0.270000	0.290000	0.265250	0.287000	+5.167%	25,200	-40.767%
2023-10-12	0.270000	0.272900	0.270000	0.272900	-1.373%	744	-37.706%
2023-10-11	0.266700	0.276700	0.266700	0.276700	+7.833%	40,200	-38.562%
2023-10-09	0.278300	0.278300	0.256600	0.256600	-9.965%	25,000	-33.749%
2023-10-06	0.300000	0.300000	0.281200	0.285000	-4.040%	41,200	-40.351%
2023-10-04	0.298000	0.298000	0.289000	0.297000	-0.669%	3,700	-42.761%
2023-10-03	0.242800	0.299000	0.242800	0.299000	+10.741%	54,400	-43.144%
2023-10-02	0.270000	0.270000	0.270000	0.270000	-3.846%	2,500	-37.037%
2023-09-29	0.275000	0.288000	0.275000	0.280800	+2.109%	18,300	-39.459%
2023-09-28	0.270000	0.275000	0.270000	0.275000	-4.844%	121,770	-38.182%
2023-09-27	0.289000	0.289000	0.289000	0.289000	-3.667%	200	-41.176%
2023-09-26	0.251000	0.300000	0.251000	0.300000	0.000%	350	-43.333%
2023-09-25	0.300000	0.300000	0.300000	0.300000	-0.662%	200	-43.333%
2023-09-22	0.302000	0.302000	0.302000	0.302000	+2.721%	100	-43.709%
2023-09-20	0.294000	0.294000	0.294000	0.294000	+1.379%	200	-42.177%
2023-09-19	0.280000	0.290000	0.280000	0.290000	+3.571%	10,200	-41.379%
2023-09-18	0.300000	0.300000	0.274400	0.280000	-5.085%	10,400	-39.286%
2023-09-15	0.296000	0.296000	0.295000	0.295000	-2.318%	40,400	-42.373%
2023-09-13	0.302000	0.302000	0.302000	0.302000	-2.265%	200	-43.709%
2023-09-11	0.309000	0.309000	0.309000	0.309000	+4.675%	200	-44.984%
2023-09-08	0.308000	0.308000	0.295200	0.295200	-4.156%	600	-42.412%
2023-09-07	0.308000	0.308000	0.308000	0.308000	-1.911%	200	-44.805%
2023-09-06	0.314000	0.314000	0.314000	0.314000	-7.347%	400	-45.860%
2023-09-01	0.338900	0.338900	0.338900	0.338900	+12.967%	200	-49.838%
2023-08-31	0.300000	0.300000	0.300000	0.300000	-3.846%	200	-43.333%
2023-08-30	0.290800	0.312000	0.287100	0.312000	+6.050%	10,200	-45.513%
2023-08-29	0.301500	0.312300	0.294200	0.294200	-13.471%	12,100	-42.216%
2023-08-28	0.340000	0.340000	0.340000	0.340000	+3.406%	200	-50.000%
2023-08-25	0.351000	0.351000	0.328800	0.328800	-0.364%	5,600	-48.297%
2023-08-23	0.330000	0.330000	0.330000	0.330000	-0.302%	4,200	-48.485%
2023-08-21	0.331000	0.331000	0.331000	0.331000	-0.601%	300	-48.640%
2023-08-18	0.333000	0.333000	0.333000	0.333000	+3.738%	101	-48.949%
2023-08-16	0.321000	0.321000	0.321000	0.321000	-11.813%	4,000	-47.040%
2023-08-15	0.364000	0.364000	0.364000	0.364000	-0.546%	210	-53.297%
2023-08-14	0.366000	0.366000	0.366000	0.366000	+9.712%	300	-53.552%
2023-08-08	0.333600	0.333600	0.333600	0.333600	+2.237%	2,000	-49.041%
2023-07-31	0.326300	0.326300	0.326300	0.326300	-1.687%	500	-47.901%
2023-07-17	0.327200	0.331900	0.327200	0.331900	+0.576%	2,000	-48.780%
2023-07-14	0.324100	0.330000	0.324100	0.330000	-6.250%	43,238	-48.485%
2023-06-29	0.352000	0.352000	0.352000	0.352000	+6.667%	1,000	-51.705%
2023-06-27	0.340000	0.340000	0.330000	0.330000	-0.602%	14,500	-48.485%
2023-06-26	0.332000	0.332000	0.332000	0.332000	+2.691%	1,400	-48.795%
2023-06-23	0.323300	0.323300	0.323300	0.323300	-5.191%	481	-47.417%
2023-06-20	0.341000	0.341000	0.341000	0.341000	0.000%	2,900	-50.147%
2023-06-16	0.341000	0.341000	0.341000	0.341000	-0.901%	500	-50.147%
2023-06-15	0.344100	0.344100	0.344100	0.344100	-5.816%	14,000	-50.596%
2023-06-14	0.365900	0.365900	0.365350	0.365350	-8.525%	10,500	-53.469%
2023-06-09	0.374900	0.399400	0.374900	0.399400	+5.410%	15,287	-57.436%
2023-06-08	0.370000	0.378900	0.370000	0.378900	+6.075%	21,000	-55.133%
2023-06-07	0.350900	0.357200	0.350900	0.357200	+1.104%	3,500	-52.408%
2023-06-06	0.353300	0.353300	0.353300	0.353300	+3.912%	500	-51.882%
2023-06-05	0.340000	0.340000	0.335100	0.340000	+2.047%	20,501	-50.000%
2023-05-30	0.331700	0.336100	0.331700	0.333180	+0.964%	8,000	-48.977%
2023-05-26	0.344500	0.344500	0.330000	0.330000	+4.134%	42,800	-48.485%
2023-05-25	0.381100	0.381100	0.316900	0.316900	-21.267%	99,500	-46.355%
2023-05-24	0.402500	0.402500	0.402500	0.402500	-5.716%	22,500	-57.764%
2023-05-23	0.409800	0.426900	0.400000	0.426900	+6.725%	31,022	-60.178%
2023-05-22	0.400000	0.400000	0.400000	0.400000	+7.672%	400	-57.500%
2023-05-19	0.365000	0.374800	0.365000	0.371500	+2.897%	47,600	-54.240%
2023-05-18	0.365100	0.365100	0.361040	0.361040	-9.740%	2,000	-52.914%
2023-05-16	0.400000	0.400000	0.400000	0.400000	0.000%	5,000	-57.500%
2023-05-10	0.408400	0.408400	0.400000	0.400000	-0.596%	2,985	-57.500%
2023-05-09	0.402400	0.402400	0.402400	0.402400	-1.854%	10,000	-57.753%
2023-05-05	0.415000	0.415000	0.410000	0.410000	-6.178%	40,000	-58.537%
2023-05-04	0.437000	0.437000	0.437000	0.437000	-1.109%	14,000	-61.098%
2023-05-03	0.430100	0.441900	0.429000	0.441900	+5.214%	19,000	-61.530%
2023-04-24	0.428000	0.428000	0.420000	0.420000	-1.869%	7,460	-59.524%
2023-04-21	0.432200	0.432200	0.428000	0.428000	-0.673%	18,134	-60.280%
2023-04-20	0.440000	0.440000	0.422000	0.430900	+2.167%	2,000	-60.548%
2023-04-19	0.421760	0.421760	0.421760	0.421760	-0.104%	788	-59.693%
2023-04-17	0.429700	0.443850	0.422200	0.422200	-6.178%	81,600	-59.735%
2023-04-14	0.450000	0.450000	0.450000	0.450000	-1.961%	10,000	-62.222%
2023-04-13	0.453800	0.459000	0.453800	0.459000	+2.000%	13,100	-62.963%
2023-04-11	0.461000	0.461000	0.450000	0.450000	-1.648%	13,500	-62.222%
2023-04-06	0.457540	0.457540	0.457540	0.457540	+0.891%	2,000	-62.845%
2023-04-05	0.458500	0.458500	0.453500	0.453500	-3.840%	6,000	-62.514%
2023-04-03	0.471610	0.471610	0.471610	0.471610	-0.630%	1,300	-63.953%
2023-03-31	0.464000	0.474600	0.458200	0.474600	+0.979%	49,500	-64.180%
2023-03-27	0.470000	0.470000	0.470000	0.470000	-1.084%	2,500	-63.830%
2023-03-23	0.473700	0.479200	0.473700	0.475150	-0.011%	14,060	-64.222%
2023-03-16	0.475200	0.475200	0.475200	0.475200	+1.072%	1,000	-64.226%
2023-03-15	0.443000	0.470700	0.443000	0.470160	-3.656%	23,239	-63.842%
2023-03-13	0.488000	0.488000	0.488000	0.488000	-0.408%	2,000	-65.164%
2023-03-10	0.492575	0.505000	0.490000	0.490000	-4.595%	25,670	-65.306%
2023-03-08	0.518000	0.518000	0.513600	0.513600	-0.802%	21,500	-66.900%
2023-03-03	0.513000	0.517750	0.513000	0.517750	+3.550%	5,500	-67.166%
2023-03-02	0.500000	0.500000	0.500000	0.500000	0.000%	1,000	-66.000%
2023-03-01	0.500000	0.500000	0.500000	0.500000	-2.913%	2,000	-66.000%
2023-02-28	0.515000	0.515000	0.510000	0.515000	-2.564%	21,300	-66.990%
2023-02-23	0.528550	0.528550	0.528550	0.528550	+1.259%	2,000	-67.837%
2023-02-17	0.526120	0.526120	0.505050	0.521980	+2.349%	16,507	-67.432%
2023-02-16	0.510000	0.516780	0.510000	0.510000	-1.658%	5,450	-66.667%
2023-02-15	0.510570	0.518600	0.510570	0.518600	+1.013%	10,000	-67.219%
2023-02-10	0.516000	0.527140	0.513400	0.513400	-1.269%	19,000	-66.887%
2023-02-09	0.530000	0.530000	0.520000	0.520000	-1.887%	20,000	-67.308%
2023-02-08	0.528600	0.530000	0.528000	0.530000	0.000%	2,181	-67.925%
2023-02-07	0.535000	0.535000	0.527120	0.530000	-0.935%	17,031	-67.925%
2023-02-03	0.538000	0.538000	0.535000	0.535000	-1.310%	10,000	-68.224%
2023-02-02	0.531900	0.542100	0.531900	0.542100	+2.836%	6,500	-68.640%
2023-02-01	0.535200	0.535900	0.527150	0.527150	+1.375%	4,090	-67.751%
2023-01-31	0.538700	0.538700	0.520000	0.520000	-1.887%	10,870	-67.308%
2023-01-30	0.523100	0.536710	0.523100	0.530000	+0.474%	8,000	-67.925%
2023-01-27	0.527500	0.527500	0.527500	0.527500	+1.442%	1,000	-67.773%
2023-01-25	0.528958	0.532200	0.520000	0.520000	-1.905%	27,226	-67.308%
2023-01-24	0.540000	0.548000	0.530100	0.530100	+1.145%	33,500	-67.931%
2023-01-23	0.520000	0.530000	0.520000	0.524100	+2.765%	51,000	-67.563%
2023-01-20	0.510000	0.510000	0.510000	0.510000	-7.273%	5,000	-66.667%
2023-01-19	0.550000	0.550000	0.550000	0.550000	+0.733%	5,000	-69.091%
2023-01-18	0.550000	0.550000	0.546000	0.546000	+3.264%	36,005	-68.864%
2023-01-17	0.528740	0.528740	0.528740	0.528740	+1.136%	21,500	-67.848%
2023-01-13	0.488900	0.522800	0.488900	0.522800	+8.917%	2,899	-67.483%
2023-01-11	0.480000	0.480000	0.480000	0.480000	+1.180%	7,500	-64.583%
2023-01-10	0.448000	0.480000	0.448000	0.474400	-0.820%	35,500	-64.165%
2023-01-09	0.480000	0.480000	0.477600	0.478320	+0.837%	7,961	-64.459%
2023-01-05	0.474350	0.474350	0.474350	0.474350	+6.787%	1,000	-64.161%
2023-01-03	0.444200	0.444200	0.444200	0.444200	-7.651%	1,000	-61.729%
2022-12-28	0.481000	0.481000	0.481000	0.481000	+0.146%	1,037	-64.657%
2022-12-23	0.480300	0.480300	0.480300	0.480300	+3.815%	10,000	-64.605%
2022-12-22	0.470500	0.470900	0.462650	0.462650	-5.427%	3,760	-63.255%
2022-12-21	0.489200	0.489200	0.489200	0.489200	+6.882%	1,000	-65.249%
2022-12-20	0.457700	0.457700	0.457700	0.457700	+2.348%	2,000	-62.858%
2022-12-16	0.447200	0.447200	0.447200	0.447200	-0.379%	3,100	-61.986%
2022-12-15	0.452600	0.452650	0.448900	0.448900	-2.413%	14,500	-62.130%
2022-12-14	0.460000	0.460000	0.460000	0.460000	-3.673%	7,620	-63.043%
2022-12-13	0.475400	0.490000	0.470000	0.477540	+1.604%	12,300	-64.401%
2022-12-12	0.476000	0.482000	0.470000	0.470000	-7.843%	60,069	-63.830%
2022-12-08	0.496000	0.510000	0.496000	0.510000	-2.366%	13,000	-66.667%
2022-12-01	0.520400	0.522360	0.520400	0.522360	+2.424%	2,000	-67.455%
2022-11-29	0.530000	0.548000	0.510000	0.510000	-8.273%	53,500	-66.667%
2022-11-28	0.556000	0.556000	0.556000	0.556000	+0.542%	1,000	-69.424%
2022-11-25	0.553000	0.553000	0.553000	0.553000	-0.540%	12,500	-69.259%
2022-11-22	0.560000	0.560000	0.556000	0.556000	-0.714%	15,500	-69.424%
2022-11-21	0.560000	0.560000	0.560000	0.560000	+4.673%	8,000	-69.643%
2022-11-18	0.550000	0.550000	0.535000	0.535000	-5.420%	35,444	-68.224%
2022-11-16	0.565660	0.565660	0.565660	0.565660	-0.322%	6,010	-69.947%
2022-11-14	0.567490	0.567490	0.567490	0.567490	-2.660%	21,270	-70.044%
2022-11-11	0.583000	0.583000	0.583000	0.583000	+4.649%	6,263	-70.840%
2022-11-10	0.582000	0.582000	0.556000	0.557100	-5.303%	45,000	-69.485%
2022-11-08	0.588300	0.588300	0.588300	0.588300	+0.136%	100	-71.103%
2022-11-04	0.587500	0.587500	0.587500	0.587500	+1.346%	100	-71.064%
2022-11-03	0.579500	0.584200	0.579500	0.579700	-2.686%	12,201	-70.674%
2022-11-02	0.595700	0.595700	0.595700	0.595700	+2.354%	10,000	-71.462%
2022-11-01	0.582000	0.582000	0.582000	0.582000	+1.571%	4,639	-70.790%
2022-10-31	0.568400	0.573000	0.565000	0.573000	+0.668%	49,903	-70.332%
2022-10-28	0.569200	0.569200	0.569200	0.569200	+3.228%	2,000	-70.134%
2022-10-27	0.550000	0.551400	0.550000	0.551400	-3.904%	9,000	-69.169%
2022-10-26	0.562100	0.573800	0.562100	0.573800	+4.327%	11,000	-70.373%
2022-10-25	0.556150	0.556200	0.550000	0.550000	-0.829%	10,749	-69.091%
2022-10-24	0.529000	0.554600	0.529000	0.554600	-1.343%	7,649	-69.347%
2022-10-21	0.570000	0.570000	0.562150	0.562150	-0.080%	11,142	-69.759%
2022-10-20	0.562600	0.562600	0.562600	0.562600	+0.464%	1,000	-69.783%
2022-10-19	0.560000	0.560000	0.560000	0.560000	+2.004%	3,000	-69.643%
2022-10-18	0.542270	0.549000	0.542270	0.549000	+8.713%	5,000	-69.035%
2022-10-14	0.505000	0.505000	0.505000	0.505000	-5.607%	11,000	-66.337%
2022-10-13	0.504400	0.535000	0.504400	0.535000	+6.510%	22,000	-68.224%
2022-10-11	0.502300	0.502300	0.502300	0.502300	-3.645%	1,000	-66.156%
2022-10-10	0.521200	0.521300	0.520700	0.521300	+4.084%	30,000	-67.389%
2022-10-07	0.499600	0.500844	0.499600	0.500844	-1.795%	1,989	-66.057%
2022-10-05	0.495150	0.510000	0.495150	0.510000	-1.734%	3,000	-66.667%
2022-10-04	0.487300	0.519700	0.470000	0.519000	+12.581%	127,200	-67.245%
2022-09-28	0.461000	0.461000	0.461000	0.461000	-7.984%	880	-63.124%
2022-09-27	0.501000	0.501000	0.501000	0.501000	-0.279%	20,000	-66.068%
2022-09-26	0.474800	0.502400	0.464100	0.502400	+2.614%	21,267	-66.162%
2022-09-23	0.505000	0.505000	0.489600	0.489600	-3.516%	21,526	-65.278%
2022-09-22	0.507440	0.507440	0.507440	0.507440	-4.275%	18,300	-66.499%
2022-09-21	0.507200	0.530100	0.507200	0.530100	-0.749%	3,500	-67.931%
2022-09-20	0.534100	0.534100	0.534100	0.534100	+0.905%	15,000	-68.171%
2022-09-19	0.517800	0.529310	0.499700	0.529310	-0.130%	15,433	-67.883%
2022-09-16	0.530000	0.530000	0.530000	0.530000	-4.470%	2,025	-67.925%
2022-09-15	0.554800	0.554800	0.554800	0.554800	-3.227%	21,000	-69.358%
2022-09-07	0.573300	0.573300	0.573300	0.573300	-0.117%	200	-70.347%
2022-09-01	0.587340	0.587340	0.573970	0.573970	-5.129%	1,500	-70.382%
2022-08-31	0.605000	0.605000	0.605000	0.605000	+0.833%	20,000	-71.901%
2022-08-29	0.605000	0.613820	0.598820	0.600000	-0.826%	72,125	-71.667%
2022-08-26	0.605000	0.605000	0.605000	0.605000	0.000%	4,020	-71.901%
2022-08-25	0.603149	0.608940	0.600000	0.605000	+5.529%	69,525	-71.901%
2022-08-24	0.560000	0.580000	0.560000	0.573300	+3.577%	62,500	-70.347%
2022-08-22	0.591000	0.591000	0.546700	0.553500	-0.414%	35,442	-69.286%
2022-08-18	0.555800	0.555800	0.555800	0.555800	-3.339%	1,000	-69.413%
2022-08-16	0.588300	0.588300	0.567000	0.575000	-1.942%	99,262	-70.435%
2022-08-15	0.599800	0.609600	0.586390	0.586390	-1.447%	99,411	-71.009%
2022-08-12	0.580000	0.595000	0.580000	0.595000	+3.966%	7,204	-71.429%
2022-08-11	0.560400	0.572300	0.560400	0.572300	+1.797%	12,000	-70.295%
2022-08-10	0.551500	0.562200	0.551500	0.562200	+0.007%	2,275	-69.762%
2022-08-09	0.530000	0.562160	0.530000	0.562160	+7.078%	127,500	-69.759%
2022-08-08	0.525000	0.525000	0.525000	0.525000	+6.061%	20,010	-67.619%
2022-08-05	0.495000	0.495000	0.495000	0.495000	-0.602%	2,000	-65.657%
2022-08-04	0.499000	0.499000	0.490300	0.498000	-2.353%	7,000	-65.863%
2022-07-29	0.491500	0.510000	0.475000	0.510000	+2.823%	47,050	-66.667%
2022-07-28	0.496000	0.496000	0.496000	0.496000	+6.438%	10,000	-65.726%
2022-07-26	0.460460	0.466000	0.459560	0.466000	-7.356%	34,971	-63.519%
2022-07-25	0.503000	0.503000	0.503000	0.503000	+0.419%	5,000	-66.203%
2022-07-22	0.475000	0.500900	0.475000	0.500900	+6.574%	69,500	-66.061%
2022-07-21	0.460000	0.471000	0.460000	0.470000	+4.607%	19,300	-63.830%
2022-07-18	0.441900	0.450000	0.441900	0.449300	-0.156%	29,920	-62.163%
2022-07-15	0.440000	0.450000	0.440000	0.450000	+4.408%	6,000	-62.222%
2022-07-14	0.431000	0.431000	0.431000	0.431000	-1.147%	10,000	-60.557%
2022-07-12	0.460000	0.460000	0.436000	0.436000	+1.395%	14,000	-61.009%
2022-07-11	0.430000	0.430000	0.430000	0.430000	-6.522%	5,000	-60.465%
2022-07-08	0.426000	0.460000	0.426000	0.460000	-1.351%	11,168	-63.043%
2022-07-07	0.440000	0.466300	0.440000	0.466300	+5.977%	37,500	-63.543%
2022-07-06	0.440000	0.440000	0.440000	0.440000	0.000%	2,000	-61.364%
2022-07-05	0.440000	0.440000	0.440000	0.440000	-3.297%	1,500	-61.364%
2022-06-30	0.455000	0.455000	0.455000	0.455000	-3.150%	9,500	-62.637%
2022-06-27	0.460400	0.469800	0.454000	0.469800	+4.400%	26,000	-63.814%
2022-06-24	0.468000	0.468000	0.450000	0.450000	-8.238%	11,510	-62.222%
2022-06-23	0.490400	0.490400	0.490400	0.490400	+5.462%	500	-65.334%
2022-06-22	0.465000	0.465000	0.465000	0.465000	0.000%	1,500	-63.441%
2022-06-21	0.470000	0.470000	0.465000	0.465000	+6.164%	8,500	-63.441%
2022-06-17	0.450000	0.450000	0.438000	0.438000	-2.667%	17,549	-61.187%
2022-06-16	0.450000	0.450000	0.450000	0.450000	0.000%	2,000	-62.222%
2022-06-14	0.450000	0.450000	0.450000	0.450000	-4.316%	8,000	-62.222%
2022-06-13	0.490000	0.490000	0.470300	0.470300	-4.020%	12,500	-63.853%
2022-06-10	0.490000	0.490000	0.490000	0.490000	-5.002%	13,000	-65.306%
2022-06-09	0.490000	0.515800	0.490000	0.515800	+0.939%	7,000	-67.041%
2022-06-08	0.506900	0.511150	0.506900	0.511000	-0.988%	4,100	-66.732%
2022-06-02	0.499780	0.516100	0.499780	0.516100	+0.409%	2,000	-67.061%
2022-06-01	0.514000	0.514000	0.514000	0.514000	-3.019%	5,050	-66.926%
2022-05-31	0.520000	0.530000	0.520000	0.530000	+6.000%	24,500	-67.925%
2022-05-26	0.500000	0.500000	0.500000	0.500000	0.000%	17,656	-66.000%
2022-05-25	0.500000	0.500000	0.500000	0.500000	0.000%	36,500	-66.000%
2022-05-24	0.500000	0.500000	0.500000	0.500000	+10.988%	20,000	-66.000%
2022-05-20	0.463800	0.463800	0.450500	0.450500	-7.873%	600	-62.264%
2022-05-19	0.489000	0.489000	0.489000	0.489000	+3.383%	1,050	-65.235%
2022-05-18	0.463800	0.480000	0.460000	0.473000	+31.389%	134,400	-64.059%
2022-05-12	0.372290	0.372290	0.360000	0.360000	-5.263%	57,092	-52.778%
2022-05-11	0.380000	0.380000	0.380000	0.380000	-2.564%	1,000	-55.263%
2022-05-10	0.380000	0.395000	0.380000	0.390000	+7.084%	28,790	-56.410%
2022-05-09	0.364200	0.364200	0.364200	0.364200	-1.568%	250	-53.322%
2022-05-06	0.370000	0.370000	0.370000	0.370000	-3.739%	10,000	-54.054%
2022-05-05	0.384370	0.384370	0.384370	0.384370	+3.884%	2,600	-55.772%
2022-05-04	0.370000	0.370000	0.370000	0.370000	0.000%	2,000	-54.054%
2022-05-02	0.370000	0.370000	0.370000	0.370000	0.000%	3,300	-54.054%
2022-04-29	0.370000	0.370000	0.370000	0.370000	-1.333%	26,000	-54.054%
2022-04-28	0.375000	0.375000	0.375000	0.375000	-5.755%	5,000	-54.667%
2022-04-27	0.397900	0.397900	0.397900	0.397900	+4.711%	1,000	-57.276%
2022-04-25	0.390000	0.390000	0.380000	0.380000	-9.286%	27,755	-55.263%
2022-04-22	0.418900	0.418900	0.418900	0.418900	-2.581%	100	-59.418%
2022-04-20	0.446000	0.446000	0.430000	0.430000	+2.381%	24,000	-60.465%
2022-04-18	0.420000	0.420000	0.420000	0.420000	-4.545%	2,500	-59.524%
2022-04-13	0.450000	0.463250	0.440000	0.440000	+7.317%	48,750	-61.364%
2022-04-12	0.410000	0.410000	0.410000	0.410000	0.000%	2,000	-58.537%
2022-04-08	0.423430	0.423430	0.410000	0.410000	0.000%	22,334	-58.537%
2022-03-31	0.410000	0.410000	0.410000	0.410000	-0.883%	100	-58.537%
2022-03-30	0.413651	0.413651	0.413651	0.413651	-5.988%	9,500	-58.903%
2022-03-28	0.440000	0.440000	0.440000	0.440000	+7.579%	758	-61.364%
2022-03-24	0.409000	0.409000	0.409000	0.409000	+2.506%	1,000	-58.435%
2022-03-22	0.399000	0.399000	0.399000	0.399000	+2.226%	5,000	-57.393%
2022-03-21	0.360250	0.390310	0.360250	0.390310	+4.083%	4,247	-56.445%
2022-03-18	0.370000	0.375000	0.370000	0.375000	+3.594%	12,200	-54.667%
2022-03-17	0.360000	0.361990	0.350000	0.361990	-2.165%	13,521	-53.037%
2022-03-14	0.370000	0.370000	0.370000	0.370000	0.000%	837	-54.054%
2022-03-11	0.370000	0.370000	0.370000	0.370000	+6.048%	1,000	-54.054%
2022-03-09	0.334240	0.348900	0.334240	0.348900	+3.255%	1,175	-51.275%
2022-03-08	0.337900	0.337900	0.337900	0.337900	-8.052%	2,000	-49.689%
2022-03-04	0.367490	0.367490	0.367490	0.367490	+6.519%	550	-53.740%
2022-03-02	0.345000	0.345000	0.345000	0.345000	-4.167%	5,000	-50.725%
2022-02-25	0.360000	0.360000	0.360000	0.360000	+5.463%	4,500	-52.778%
2022-02-24	0.338400	0.354900	0.338400	0.341353	+0.694%	11,401	-50.198%
2022-02-23	0.339000	0.339000	0.339000	0.339000	-8.378%	644	-49.853%
2022-02-22	0.385000	0.385000	0.370000	0.370000	-2.116%	2,141	-54.054%
2022-02-16	0.378000	0.378000	0.378000	0.378000	-0.079%	150	-55.026%
2022-02-14	0.378300	0.378300	0.378300	0.378300	-0.264%	2,500	-55.062%
2022-02-09	0.379300	0.379300	0.379300	0.379300	-7.488%	1,000	-55.181%
2022-02-01	0.395000	0.413300	0.385100	0.410000	+5.128%	14,999	-58.537%
2022-01-31	0.380000	0.390000	0.380000	0.390000	-3.941%	4,000	-56.410%
2022-01-28	0.406000	0.406000	0.406000	0.406000	+6.842%	1,000	-58.128%
2022-01-26	0.390000	0.390000	0.369150	0.380000	-2.339%	87,021	-55.263%
2022-01-25	0.389100	0.389100	0.389100	0.389100	0.000%	500	-56.309%
2022-01-24	0.400000	0.400000	0.389100	0.389100	-9.512%	17,522	-56.309%
2022-01-20	0.430000	0.430000	0.430000	0.430000	+3.790%	3,000	-60.465%
2022-01-18	0.432910	0.432910	0.414300	0.414300	-2.860%	24,912	-58.967%
2022-01-14	0.426500	0.426500	0.426500	0.426500	+0.542%	3,000	-60.141%
2022-01-13	0.424200	0.424200	0.424200	0.424200	+1.000%	1,000	-59.925%
2022-01-11	0.420000	0.420000	0.420000	0.420000	-2.269%	500	-59.524%
2022-01-10	0.429750	0.429750	0.429750	0.429750	+1.836%	150	-60.442%
2022-01-07	0.450000	0.450000	0.422000	0.422000	-12.083%	28,000	-59.716%
2022-01-04	0.480000	0.480000	0.480000	0.480000	0.000%	24,000	-64.583%
2021-12-31	0.450000	0.487500	0.450000	0.480000	0.000%	85,604	-64.583%

.dark-mode .tvX1MN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tvX1MN{ color: #333333; background-color: white; border: 2px solid #333333; }CRPOFCEAPRO INCstock OTC

CRPOF
CEAPRO INC
stock OTC