Skip to main content

Smart Power Corp (NQ: CREG )

0.8900 +0.0335 (+3.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.8600 0.9007 0.8500 0.8900 34,967 +0.03(+3.91%)
Jun 13, 2024 0.9000 0.9000 0.8500 0.8565 54,636 -0.04(-4.83%)
Jun 12, 2024 0.9800 0.9844 0.8750 0.9000 27,919 -0.02(-2.17%)
Jun 11, 2024 0.8760 0.9300 0.8640 0.9200 34,729 +0.04(+4.56%)
Jun 10, 2024 0.8724 0.8799 0.8510 0.8799 5,708 -0.00(-0.01%)
Jun 07, 2024 0.9000 0.9100 0.8700 0.8800 12,330 -0.02(-2.22%)
Jun 06, 2024 0.8400 0.9190 0.8290 0.9000 70,237 +0.04(+4.65%)
Jun 05, 2024 0.8999 0.9199 0.8061 0.8600 18,194 -0.01(-1.15%)
Jun 04, 2024 0.8100 0.8890 0.8015 0.8700 38,725 +0.02(+2.34%)
Jun 03, 2024 0.8700 0.8700 0.8401 0.8501 20,830 -0.02(-2.29%)
May 31, 2024 0.8600 0.8900 0.8500 0.8700 32,284 +0.02(+2.35%)
May 30, 2024 0.9100 0.9400 0.8500 0.8500 40,122 -0.01(-1.31%)
May 29, 2024 1.040 1.040 0.7981 0.8613 282,726 -0.19(-17.97%)
May 28, 2024 1.090 1.160 1.030 1.050 70,424 -0.07(-6.25%)
May 24, 2024 1.120 1.140 1.040 1.120 28,034 -0.02(-1.75%)
May 23, 2024 1.070 1.150 1.040 1.140 31,696 +0.04(+4.11%)
May 22, 2024 1.080 1.150 1.050 1.095 24,852 +0.01(+1.39%)
May 21, 2024 1.100 1.140 1.050 1.080 35,891 -0.03(-2.37%)
May 20, 2024 1.040 1.150 0.9840 1.106 88,829 +0.07(+6.37%)
May 17, 2024 1.040 1.065 0.8600 1.040 55,588 +0.04(+3.82%)
May 16, 2024 0.9800 1.040 0.9275 1.002 74,551 +0.05(+5.72%)
May 15, 2024 1.000 1.050 0.9150 0.9475 104,596 -0.09(-8.89%)
May 14, 2024 1.000 1.080 0.9900 1.040 29,893 +0.03(+2.46%)
May 13, 2024 1.020 1.050 0.9700 1.015 39,006 -0.04(-3.79%)
May 10, 2024 1.040 1.100 1.010 1.055 12,927 -0.03(-2.31%)
May 09, 2024 1.030 1.090 1.010 1.080 20,645 +0.05(+4.85%)
May 08, 2024 1.040 1.090 1.010 1.030 23,451 +0.00(+0.01%)
May 07, 2024 1.120 1.120 1.029 1.030 43,772 -0.04(-3.30%)
May 06, 2024 1.030 1.080 1.030 1.065 18,405 +0.02(+1.66%)
May 03, 2024 1.010 1.080 1.010 1.048 12,495 +0.03(+2.71%)
May 02, 2024 1.040 1.090 1.010 1.020 71,967 -0.07(-6.42%)
May 01, 2024 1.080 1.090 1.044 1.090 4,996 +0.01(+0.93%)
Apr 30, 2024 1.140 1.140 1.040 1.080 15,422 -0.01(-0.92%)
Apr 29, 2024 1.110 1.160 1.050 1.090 18,592 +0.02(+1.87%)
Apr 26, 2024 1.060 1.130 0.9900 1.070 42,719 +0.02(+1.90%)
Apr 25, 2024 1.190 1.200 0.9900 1.050 79,976 -0.06(-5.41%)
Apr 24, 2024 1.230 1.240 1.070 1.110 54,837 -0.07(-5.93%)
Apr 23, 2024 1.130 1.250 1.130 1.180 9,231 +0.00(+0.00%)
Apr 22, 2024 1.220 1.260 1.140 1.180 8,574 -0.01(-0.84%)
Apr 19, 2024 1.420 1.420 1.130 1.190 12,651 -0.01(-0.84%)
Apr 18, 2024 1.120 1.280 1.120 1.200 11,887 +0.03(+2.57%)
Apr 17, 2024 1.150 1.240 1.150 1.170 8,004 -0.02(-1.68%)
Apr 16, 2024 1.200 1.200 1.145 1.190 20,254 -0.04(-3.25%)
Apr 15, 2024 1.280 1.280 1.202 1.230 9,662 -0.09(-6.82%)
Apr 12, 2024 1.300 1.360 1.300 1.320 14,850 -0.02(-1.49%)
Apr 11, 2024 1.370 1.430 1.300 1.340 14,144 +0.01(+0.75%)
Apr 10, 2024 1.420 1.440 1.320 1.330 9,748 -0.03(-2.56%)
Apr 09, 2024 1.300 1.470 1.300 1.365 39,316 -0.01(-0.36%)
Apr 08, 2024 1.380 1.430 1.355 1.370 10,654 +0.01(+0.74%)
Apr 05, 2024 1.330 1.390 1.290 1.360 23,144 -0.01(-0.73%)
Apr 04, 2024 1.430 1.480 1.320 1.370 15,616 -0.10(-6.80%)
Apr 03, 2024 1.510 1.570 1.366 1.470 62,253 +0.04(+2.80%)
Apr 02, 2024 1.360 1.490 1.300 1.430 30,139 +0.03(+2.14%)
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.