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

Smart Power Corp (NQ: CREG )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 23, 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 31, 2019 3.990 3.990 3.423 3.900 26,130 -0.10(-2.50%)
May 30, 2019 4.200 4.500 3.800 4.000 54,502 -0.70(-14.89%)
May 29, 2019 4.900 5.000 4.600 4.700 8,815 -0.63(-11.82%)
May 28, 2019 5.100 5.250 4.600 5.330 7,849 +0.53(+11.04%)
May 24, 2019 4.800 5.108 4.718 4.800 11,770 +0.01(+0.17%)
May 23, 2019 5.010 5.330 4.708 4.792 12,349 -0.31(-6.02%)
May 22, 2019 5.001 5.388 5.000 5.099 8,575 +0.10(+1.98%)
May 21, 2019 5.000 5.100 5.000 5.000 9,052 -0.09(-1.75%)
May 20, 2019 5.200 5.200 5.000 5.089 11,953 -0.11(-2.13%)
May 17, 2019 5.549 5.549 5.050 5.200 14,810 -0.20(-3.70%)
May 16, 2019 5.300 5.600 5.200 5.400 10,497 +0.09(+1.64%)
May 15, 2019 5.400 5.449 5.113 5.313 10,702 +0.01(+0.21%)
May 14, 2019 5.800 5.800 5.113 5.302 20,946 -0.40(-6.98%)
May 13, 2019 5.900 5.900 5.500 5.700 13,445 -0.19(-3.23%)
May 10, 2019 5.601 6.000 5.601 5.890 11,670 +0.09(+1.55%)
May 09, 2019 6.100 6.100 5.600 5.800 29,695 -0.17(-2.85%)
May 08, 2019 6.350 6.499 5.860 5.970 20,456 -0.33(-5.24%)
May 07, 2019 6.400 6.600 6.100 6.300 12,408 -0.00(-0.05%)
May 06, 2019 6.300 6.405 6.010 6.303 23,853 -0.14(-2.13%)
May 03, 2019 6.600 6.700 6.250 6.440 17,080 +0.04(+0.63%)
May 02, 2019 6.700 6.800 6.300 6.400 22,577 -0.20(-3.03%)
May 01, 2019 6.500 6.800 6.400 6.600 17,811 +0.00(+0.00%)
Apr 30, 2019 6.630 6.889 6.400 6.600 28,388 -0.17(-2.47%)
Apr 29, 2019 6.500 6.800 6.301 6.767 22,705 +0.44(+6.90%)
Apr 26, 2019 6.300 6.500 6.015 6.330 34,490 -0.17(-2.62%)
Apr 25, 2019 6.900 6.900 6.300 6.500 59,969 -0.35(-5.11%)
Apr 24, 2019 6.700 6.999 6.700 6.850 54,033 +0.15(+2.21%)
Apr 23, 2019 7.140 7.150 6.610 6.702 70,123 -0.30(-4.24%)
Apr 22, 2019 6.600 7.200 6.400 6.999 153,882 +0.44(+6.76%)
Apr 18, 2019 6.459 6.700 6.250 6.556 43,180 +0.16(+2.44%)
Apr 17, 2019 6.700 6.800 6.100 6.400 45,184 -0.20(-3.03%)
Apr 16, 2019 6.700 7.000 6.400 6.600 79,357 -0.40(-5.70%)
Apr 15, 2019 7.900 7.900 6.359 6.999 283,611 -2.37(-25.26%)
Apr 12, 2019 10.80 10.85 9.200 9.365 113,240 -1.13(-10.81%)
Apr 11, 2019 11.30 11.40 10.40 10.50 47,918 -0.60(-5.41%)
Apr 10, 2019 10.40 11.50 10.30 11.10 50,053 +0.60(+5.71%)
Apr 09, 2019 11.00 11.00 10.10 10.50 36,758 -0.50(-4.55%)
Apr 08, 2019 11.00 11.30 10.60 11.00 57,690 +0.50(+4.76%)
Apr 05, 2019 10.80 11.10 10.30 10.50 65,620 +0.20(+1.94%)
Apr 04, 2019 10.20 10.80 9.900 10.30 64,309 +0.30(+3.00%)
Apr 03, 2019 10.00 10.40 9.800 10.00 18,953 +0.00(+0.00%)
Apr 02, 2019 10.10 10.40 9.800 10.00 37,728 +0.00(+0.00%)
Apr 01, 2019 10.20 10.20 9.800 10.00 20,874 +0.25(+2.57%)
Mar 29, 2019 10.00 10.20 9.600 9.749 40,560 -0.25(-2.51%)
Mar 28, 2019 10.50 11.80 9.900 10.00 445,307 +0.21(+2.15%)
Mar 27, 2019 9.875 9.898 9.590 9.790 12,637 -0.13(-1.29%)
Mar 26, 2019 9.483 10.30 9.390 9.918 20,775 +0.41(+4.35%)
Mar 25, 2019 9.800 9.800 9.300 9.505 13,189 -0.29(-3.00%)
Mar 22, 2019 9.700 9.889 9.580 9.799 24,690 +0.10(+1.02%)
Mar 21, 2019 10.10 10.20 9.600 9.700 44,892 -0.20(-2.02%)
Mar 20, 2019 10.00 10.40 9.500 9.900 101,380 +0.20(+2.06%)
Mar 19, 2019 9.500 9.900 9.300 9.700 45,160 +0.20(+2.11%)
Mar 18, 2019 9.300 9.800 9.300 9.500 18,526 -0.05(-0.52%)
Mar 15, 2019 9.448 9.849 9.010 9.550 26,880 +0.26(+2.77%)
Mar 14, 2019 9.545 9.700 9.200 9.293 21,639 -0.21(-2.18%)
Mar 13, 2019 9.800 10.00 9.400 9.500 21,596 -0.30(-3.06%)
Mar 12, 2019 9.800 10.10 9.300 9.800 17,028 +0.30(+3.16%)
Mar 11, 2019 10.10 10.34 9.303 9.500 33,302 -0.45(-4.51%)
Mar 08, 2019 9.900 10.30 9.100 9.949 40,510 -0.25(-2.46%)
Mar 07, 2019 10.70 10.70 10.00 10.20 52,450 -0.50(-4.67%)
Mar 06, 2019 10.60 11.20 10.20 10.70 48,129 +0.20(+1.90%)
Mar 05, 2019 10.70 12.10 10.40 10.50 224,943 -0.40(-3.67%)
Mar 04, 2019 11.00 11.80 10.60 10.90 249,248 +0.80(+7.92%)
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.