Skip to main content

Smart Power Corp (NQ: CREG )

0.6831 -0.0573 (-7.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 0.7770 0.7770 0.6300 0.6831 129,859 -0.06(-7.74%)
Oct 09, 2024 0.7853 0.8349 0.7404 0.7404 39,656 -0.07(-8.55%)
Oct 08, 2024 0.8190 0.8190 0.7402 0.8096 69,458 -0.01(-1.26%)
Oct 07, 2024 0.8400 0.8400 0.7949 0.8199 61,282 -0.02(-2.39%)
Oct 04, 2024 0.8200 0.8696 0.8000 0.8400 61,311 +0.01(+1.44%)
Oct 03, 2024 0.8650 0.8748 0.7748 0.8281 41,068 -0.05(-6.02%)
Oct 02, 2024 0.8755 0.9000 0.8000 0.8811 125,653 +0.05(+5.51%)
Oct 01, 2024 0.8700 0.9100 0.8200 0.8351 63,820 -0.04(-5.10%)
Sep 30, 2024 0.8100 0.9500 0.8101 0.8800 236,102 +0.07(+8.51%)
Sep 27, 2024 0.8300 0.8620 0.8000 0.8110 27,847 -0.04(-4.58%)
Sep 26, 2024 0.8400 0.8585 0.8000 0.8499 62,047 +0.05(+6.37%)
Sep 25, 2024 0.8000 0.8000 0.7650 0.7990 18,544 +0.01(+1.14%)
Sep 24, 2024 0.7800 0.8000 0.7202 0.7900 27,600 +0.06(+8.44%)
Sep 23, 2024 0.8500 0.8557 0.7000 0.7285 105,495 -0.08(-10.06%)
Sep 20, 2024 0.8100 0.8580 0.7950 0.8100 8,201 +0.00(+0.00%)
Sep 19, 2024 0.8100 0.8750 0.8000 0.8100 43,822 -0.02(-2.41%)
Sep 18, 2024 0.8300 0.8400 0.8180 0.8300 26,012 +0.00(+0.00%)
Sep 17, 2024 0.8300 0.9102 0.8300 0.8300 9,144 -0.01(-1.18%)
Sep 16, 2024 0.9900 0.9900 0.8399 0.8399 63,542 -0.11(-11.59%)
Sep 13, 2024 0.9585 0.9900 0.8918 0.9500 40,209 -0.03(-2.98%)
Sep 12, 2024 0.9400 0.9800 0.9100 0.9792 41,295 +0.03(+3.62%)
Sep 11, 2024 0.9500 0.9797 0.8601 0.9450 13,458 +0.03(+3.69%)
Sep 10, 2024 0.9199 0.9498 0.8401 0.9114 16,044 -0.04(-4.04%)
Sep 09, 2024 0.8730 0.9498 0.8300 0.9498 30,912 +0.08(+8.70%)
Sep 06, 2024 0.8100 0.9200 0.8100 0.8738 33,651 +0.05(+6.56%)
Sep 05, 2024 0.8900 0.8945 0.8200 0.8200 6,177 +0.01(+0.97%)
Sep 04, 2024 0.7899 0.9000 0.7899 0.8121 20,943 -0.04(-4.46%)
Sep 03, 2024 0.9130 0.9130 0.8275 0.8500 24,336 -0.05(-5.55%)
Aug 30, 2024 0.8999 0.9000 0.8500 0.8999 9,760 +0.04(+4.64%)
Aug 29, 2024 0.8500 0.9025 0.8500 0.8600 12,898 -0.02(-2.27%)
Aug 28, 2024 0.8900 0.8900 0.8500 0.8800 8,749 -0.02(-1.68%)
Aug 27, 2024 0.8150 0.9000 0.8150 0.8950 20,935 +0.07(+7.83%)
Aug 26, 2024 0.8200 0.8791 0.8200 0.8300 14,910 -0.01(-1.17%)
Aug 23, 2024 0.9000 0.9000 0.8398 0.8398 26,966 -0.06(-6.59%)
Aug 22, 2024 0.9400 0.9400 0.8600 0.8990 5,406 +0.02(+2.10%)
Aug 21, 2024 0.8720 0.9185 0.8500 0.8805 8,778 -0.04(-4.23%)
Aug 20, 2024 0.9486 0.9486 0.8501 0.9194 4,532 +0.03(+3.63%)
Aug 19, 2024 0.8601 0.9199 0.8601 0.8872 29,821 -0.02(-2.04%)
Aug 16, 2024 0.9096 0.9196 0.8658 0.9057 17,354 +0.04(+4.55%)
Aug 15, 2024 0.8850 0.9000 0.8499 0.8663 70,906 +0.01(+0.73%)
Aug 14, 2024 0.8499 0.8799 0.8440 0.8600 5,167 -0.01(-0.81%)
Aug 13, 2024 0.8900 0.8900 0.8212 0.8670 5,684 -0.03(-3.18%)
Aug 12, 2024 0.9440 0.9440 0.8300 0.8955 7,023 +0.07(+8.48%)
Aug 09, 2024 0.8500 0.8600 0.8112 0.8255 19,112 +0.01(+0.67%)
Aug 08, 2024 0.8600 0.8600 0.8111 0.8200 2,466 +0.00(+0.60%)
Aug 07, 2024 0.8600 0.9000 0.8113 0.8151 27,884 -0.00(-0.60%)
Aug 06, 2024 0.8210 0.8450 0.8010 0.8200 14,187 +0.00(+0.00%)
Aug 05, 2024 0.8400 0.8400 0.7999 0.8200 26,271 -0.07(-8.37%)
Aug 02, 2024 0.8405 0.8999 0.8405 0.8949 14,707 +0.03(+3.94%)
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.