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: 3:03 PM EDT, Apr 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 (%)
Oct 31, 2023 1.070 1.071 1.016 1.051 6,237 +0.00(+0.09%)
Oct 30, 2023 1.080 1.080 1.050 1.050 6,921 +0.02(+1.94%)
Oct 27, 2023 1.090 1.150 1.025 1.030 21,207 +0.03(+3.00%)
Oct 26, 2023 1.000 1.080 1.000 1.000 21,996 -0.03(-2.91%)
Oct 25, 2023 1.160 1.175 1.000 1.030 32,186 -0.12(-10.43%)
Oct 24, 2023 1.220 1.220 1.150 1.150 7,447 -0.02(-1.41%)
Oct 23, 2023 1.210 1.213 1.160 1.166 5,338 -0.02(-2.00%)
Oct 20, 2023 1.340 1.340 1.190 1.190 16,644 -0.16(-11.84%)
Oct 19, 2023 1.220 1.380 1.220 1.350 16,011 +0.11(+8.87%)
Oct 18, 2023 1.220 1.290 1.220 1.240 8,939 -0.01(-0.42%)
Oct 17, 2023 1.220 1.290 1.220 1.245 5,354 -0.01(-1.17%)
Oct 16, 2023 1.230 1.320 1.250 1.260 6,330 -0.01(-0.79%)
Oct 13, 2023 1.320 1.380 1.270 1.270 9,606 -0.04(-3.05%)
Oct 12, 2023 1.340 1.400 1.290 1.310 13,117 -0.01(-1.13%)
Oct 11, 2023 1.350 1.350 1.280 1.325 881 +0.02(+1.92%)
Oct 10, 2023 1.300 1.360 1.285 1.300 1,718 -0.01(-0.76%)
Oct 09, 2023 1.300 1.310 1.275 1.310 5,203 +0.03(+1.95%)
Oct 06, 2023 1.260 1.370 1.180 1.285 5,807 +0.00(+0.39%)
Oct 05, 2023 1.350 1.370 1.260 1.280 5,722 -0.04(-3.03%)
Oct 04, 2023 1.398 1.398 1.300 1.320 2,123 +0.03(+2.33%)
Oct 03, 2023 1.340 1.390 1.280 1.290 19,450 -0.11(-7.86%)
Oct 02, 2023 1.230 1.450 1.220 1.400 23,009 +0.15(+12.00%)
Sep 29, 2023 1.290 1.450 1.200 1.250 21,711 -0.01(-0.79%)
Sep 28, 2023 1.210 1.340 1.205 1.260 9,543 +0.02(+2.02%)
Sep 27, 2023 1.140 1.290 1.140 1.235 10,519 +0.09(+7.39%)
Sep 26, 2023 1.200 1.200 1.150 1.150 9,258 +0.00(+0.00%)
Sep 25, 2023 1.330 1.170 1.150 1.150 9,458 -0.12(-9.47%)
Sep 22, 2023 1.440 1.452 1.270 1.270 30,961 -0.14(-9.91%)
Sep 21, 2023 1.160 1.410 1.160 1.410 106,672 +0.24(+20.51%)
Sep 20, 2023 1.180 1.190 1.150 1.170 17,553 +0.05(+4.46%)
Sep 19, 2023 1.140 1.177 1.120 1.120 12,186 -0.04(-3.45%)
Sep 18, 2023 1.130 1.240 1.130 1.160 9,114 +0.02(+1.75%)
Sep 15, 2023 1.160 1.170 1.120 1.140 11,156 -0.03(-2.56%)
Sep 14, 2023 1.130 1.170 1.103 1.170 4,716 +0.07(+6.35%)
Sep 13, 2023 1.139 1.174 1.091 1.100 8,810 -0.04(-3.59%)
Sep 12, 2023 1.170 1.170 1.140 1.141 4,078 +0.02(+1.87%)
Sep 11, 2023 1.120 1.180 1.120 1.120 7,010 +0.00(+0.00%)
Sep 08, 2023 1.180 1.180 1.120 1.120 2,603 -0.05(-4.11%)
Sep 07, 2023 1.120 1.169 1.120 1.168 11,774 +0.03(+2.46%)
Sep 06, 2023 1.180 1.180 1.060 1.140 43,868 +0.00(+0.00%)
Sep 05, 2023 1.150 1.175 1.110 1.140 14,236 +0.01(+0.88%)
Sep 01, 2023 1.070 1.210 1.050 1.130 49,163 +0.07(+6.33%)
Aug 31, 2023 1.041 1.077 1.010 1.063 6,758 +0.00(+0.16%)
Aug 30, 2023 1.030 1.102 1.030 1.061 8,453 +0.01(+1.05%)
Aug 29, 2023 1.080 1.100 1.050 1.050 9,208 +0.02(+1.94%)
Aug 28, 2023 1.070 1.090 1.030 1.030 17,080 -0.03(-2.83%)
Aug 25, 2023 1.080 1.080 1.060 1.060 2,275 +0.01(+0.95%)
Aug 24, 2023 1.070 1.129 1.040 1.050 22,916 +0.01(+0.96%)
Aug 23, 2023 1.020 1.112 1.015 1.040 19,153 +0.01(+0.97%)
Aug 22, 2023 1.110 1.140 1.030 1.030 9,447 -0.04(-3.73%)
Aug 21, 2023 1.090 1.110 1.050 1.070 8,236 +0.01(+0.93%)
Aug 18, 2023 1.020 1.090 1.020 1.060 8,736 -0.01(-1.40%)
Aug 17, 2023 1.002 1.150 1.000 1.075 20,781 +0.01(+1.42%)
Aug 16, 2023 1.150 1.150 1.050 1.060 21,843 -0.07(-6.19%)
Aug 15, 2023 1.180 1.190 1.130 1.130 8,434 -0.03(-2.59%)
Aug 14, 2023 1.200 1.209 1.160 1.160 18,781 -0.02(-1.69%)
Aug 11, 2023 1.130 1.210 1.130 1.180 23,907 +0.04(+3.51%)
Aug 10, 2023 1.160 1.200 1.130 1.140 14,363 +0.02(+1.79%)
Aug 09, 2023 1.220 1.220 1.120 1.120 15,587 -0.06(-5.08%)
Aug 08, 2023 1.290 1.290 1.150 1.180 67,392 -0.07(-5.60%)
Aug 07, 2023 1.270 1.270 1.250 1.250 27,041 -0.06(-4.58%)
Aug 04, 2023 1.270 1.330 1.260 1.310 25,467 +0.04(+3.15%)
Aug 03, 2023 1.300 1.370 1.260 1.270 37,921 +0.01(+0.79%)
Aug 02, 2023 1.320 1.350 1.250 1.260 31,806 -0.02(-1.56%)
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.