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

Smart Power Corp (NQ: CREG )

1.200 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 19, 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 29, 2020 2.280 2.310 2.160 2.180 148,700 -0.13(-5.63%)
May 28, 2020 2.250 2.480 2.150 2.310 826,852 +0.05(+2.21%)
May 27, 2020 2.140 2.260 2.120 2.260 115,690 +0.11(+5.12%)
May 26, 2020 2.280 2.340 2.130 2.150 212,287 -0.15(-6.52%)
May 22, 2020 2.330 2.340 2.280 2.300 91,500 -0.07(-2.95%)
May 21, 2020 2.490 2.490 2.210 2.370 194,750 -0.18(-7.06%)
May 20, 2020 2.330 2.850 2.100 2.550 1,525,508 +0.29(+12.83%)
May 19, 2020 2.400 2.410 2.230 2.260 97,947 -0.11(-4.64%)
May 18, 2020 2.500 2.560 2.360 2.370 127,842 -0.09(-3.66%)
May 15, 2020 2.620 2.660 2.420 2.460 161,600 -0.23(-8.55%)
May 14, 2020 2.690 2.850 2.580 2.690 403,892 +0.00(+0.00%)
May 13, 2020 2.720 2.820 2.530 2.690 273,721 -0.07(-2.54%)
May 12, 2020 2.860 2.860 2.700 2.760 108,350 -0.09(-3.16%)
May 11, 2020 2.800 2.980 2.700 2.850 357,287 +0.03(+1.06%)
May 08, 2020 2.700 2.980 2.680 2.820 505,100 +0.12(+4.44%)
May 07, 2020 2.690 2.800 2.650 2.700 217,246 +0.02(+0.75%)
May 06, 2020 2.750 2.960 2.650 2.680 524,421 -0.07(-2.55%)
May 05, 2020 2.750 2.950 2.630 2.750 482,008 -0.05(-1.79%)
May 04, 2020 2.890 3.740 2.700 2.800 1,349,819 -0.06(-2.10%)
May 01, 2020 2.900 2.945 2.710 2.860 99,800 -0.08(-2.72%)
Apr 30, 2020 3.170 3.170 2.940 2.940 51,354 -0.21(-6.67%)
Apr 29, 2020 2.920 3.210 2.880 3.150 200,042 +0.22(+7.51%)
Apr 28, 2020 2.870 3.030 2.770 2.930 219,201 +0.09(+3.05%)
Apr 27, 2020 2.740 2.930 2.650 2.843 146,174 +0.10(+3.77%)
Apr 24, 2020 2.600 2.782 2.564 2.740 124,000 +0.16(+6.20%)
Apr 23, 2020 2.670 2.840 2.521 2.580 105,925 -0.17(-6.18%)
Apr 22, 2020 2.740 2.760 2.640 2.750 65,406 +0.02(+0.73%)
Apr 21, 2020 2.700 2.820 2.600 2.730 106,399 -0.12(-4.21%)
Apr 20, 2020 2.770 2.960 2.590 2.850 244,869 +0.13(+4.78%)
Apr 17, 2020 2.500 3.500 2.360 2.720 1,212,100 +0.10(+3.82%)
Apr 16, 2020 2.520 3.090 2.320 2.620 621,682 +0.09(+3.56%)
Apr 15, 2020 2.700 3.540 2.320 2.530 974,058 -0.18(-6.47%)
Apr 14, 2020 2.798 2.851 2.500 2.705 114,931 -0.09(-3.29%)
Apr 13, 2020 2.694 2.880 2.600 2.797 42,678 +0.12(+4.37%)
Apr 09, 2020 2.700 2.800 2.502 2.680 32,370 -0.02(-0.74%)
Apr 08, 2020 2.700 2.800 2.500 2.700 18,601 -0.08(-2.88%)
Apr 07, 2020 2.800 2.899 2.750 2.780 15,083 -0.08(-2.83%)
Apr 06, 2020 2.782 2.890 2.600 2.861 58,320 +0.19(+6.95%)
Apr 03, 2020 2.711 3.065 2.601 2.675 35,880 -0.18(-6.14%)
Apr 02, 2020 3.287 3.400 2.800 2.850 68,676 -0.55(-16.18%)
Apr 01, 2020 2.840 3.950 2.840 3.400 220,328 +0.20(+6.25%)
Mar 31, 2020 2.500 7.400 2.500 3.200 2,947,632 +0.90(+39.13%)
Mar 30, 2020 2.500 2.700 2.100 2.300 49,468 -0.01(-0.39%)
Mar 27, 2020 2.450 2.450 2.301 2.309 14,630 -0.07(-2.94%)
Mar 26, 2020 2.509 2.589 2.250 2.379 14,229 -0.01(-0.46%)
Mar 25, 2020 2.330 2.599 2.205 2.390 34,101 +0.22(+10.29%)
Mar 24, 2020 2.199 2.200 2.100 2.167 14,128 +0.07(+3.44%)
Mar 23, 2020 2.400 2.400 2.002 2.095 25,643 +0.06(+3.05%)
Mar 20, 2020 2.195 2.442 2.006 2.033 70,540 +0.04(+2.21%)
Mar 19, 2020 2.000 2.179 1.880 1.989 15,675 +0.12(+6.36%)
Mar 18, 2020 2.121 2.159 1.839 1.870 19,205 -0.33(-15.00%)
Mar 17, 2020 2.300 2.300 2.100 2.200 23,938 -0.03(-1.35%)
Mar 16, 2020 2.520 2.520 2.110 2.230 24,007 -0.25(-10.23%)
Mar 13, 2020 2.415 2.599 2.410 2.484 26,100 +0.08(+3.50%)
Mar 12, 2020 2.700 2.700 2.300 2.400 36,396 -0.20(-7.69%)
Mar 11, 2020 3.200 3.200 2.600 2.600 29,567 -0.45(-14.75%)
Mar 10, 2020 3.356 3.356 3.000 3.050 26,322 -0.25(-7.58%)
Mar 09, 2020 3.400 3.400 3.000 3.300 12,240 -0.20(-5.58%)
Mar 06, 2020 3.400 3.595 3.262 3.495 35,350 +0.09(+2.76%)
Mar 05, 2020 3.452 3.500 3.310 3.401 17,721 -0.15(-4.09%)
Mar 04, 2020 3.400 3.748 3.200 3.546 49,713 +0.20(+6.04%)
Mar 03, 2020 3.397 3.400 3.220 3.344 8,637 -0.01(-0.21%)
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.