Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Power Corp (NQ: CREG )

0.6803 -0.0295 (-4.16%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7000 0.7790 0.6800 0.6803 79,185 -0.03(-4.16%)
Nov 21, 2024 0.6804 0.7137 0.6740 0.7098 11,624 +0.01(+1.40%)
Nov 20, 2024 0.7000 0.7150 0.6850 0.7000 11,835 +0.00(+0.00%)
Nov 19, 2024 0.6800 0.7000 0.6740 0.7000 16,406 -0.02(-2.19%)
Nov 18, 2024 0.6745 0.7200 0.6745 0.7157 19,735 +0.04(+5.87%)
Nov 15, 2024 0.6802 0.7026 0.6746 0.6760 5,943 -0.01(-1.44%)
Nov 14, 2024 0.6740 0.7107 0.6740 0.6859 23,466 -0.00(-0.59%)
Nov 13, 2024 0.6900 0.6900 0.6702 0.6900 22,266 +0.00(+0.00%)
Nov 12, 2024 0.7100 0.7175 0.6830 0.6900 20,488 -0.03(-3.77%)
Nov 11, 2024 0.7000 0.7200 0.6800 0.7170 64,859 -0.00(-0.42%)
Nov 08, 2024 0.7100 0.7597 0.6900 0.7200 22,344 +0.03(+4.33%)
Nov 07, 2024 0.7400 0.7598 0.6805 0.6901 52,601 -0.02(-2.94%)
Nov 06, 2024 0.7110 0.7399 0.7110 0.7110 6,523 -0.03(-3.91%)
Nov 05, 2024 0.7480 0.7499 0.7200 0.7399 3,618 +0.01(+1.36%)
Nov 04, 2024 0.7100 0.7400 0.7000 0.7300 39,186 -0.02(-2.61%)
Nov 01, 2024 0.7400 0.7667 0.7326 0.7496 7,565 +0.01(+1.52%)
Oct 31, 2024 0.8000 0.7991 0.7304 0.7384 23,690 -0.04(-5.37%)
Oct 30, 2024 0.7600 0.7998 0.7504 0.7803 46,948 -0.00(-0.05%)
Oct 29, 2024 0.7500 0.8000 0.7531 0.7807 39,778 -0.01(-1.18%)
Oct 28, 2024 0.7700 0.8000 0.7300 0.7900 67,575 +0.04(+5.33%)
Oct 25, 2024 0.7700 0.8300 0.7301 0.7500 445,205 -0.01(-1.32%)
Oct 24, 2024 0.7700 0.7800 0.7220 0.7600 2,311,012 +0.01(+1.35%)
Oct 23, 2024 0.7450 0.7666 0.6999 0.7499 8,597 -0.02(-2.23%)
Oct 22, 2024 0.7500 0.7889 0.7200 0.7670 65,341 +0.01(+1.44%)
Oct 21, 2024 0.7400 0.7610 0.7200 0.7561 13,856 -0.00(-0.64%)
Oct 18, 2024 0.7550 0.7610 0.7400 0.7610 38,651 +0.03(+4.22%)
Oct 17, 2024 0.7300 0.7548 0.7000 0.7302 23,271 +0.00(+0.32%)
Oct 16, 2024 0.7100 0.7300 0.6700 0.7279 41,841 +0.06(+8.29%)
Oct 15, 2024 0.7300 0.7300 0.6722 0.6722 5,957 -0.05(-6.77%)
Oct 14, 2024 0.7299 0.7300 0.7209 0.7210 16,108 -0.01(-1.22%)
Oct 11, 2024 0.6800 0.7494 0.6600 0.7299 35,428 +0.05(+6.85%)
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%)
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.