Ceres Power Hlds (OP: CPWHF )

13.10 USD +0.18 (+1.39%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 12.91 12.92 12.91 12.92 930 +0.08(+0.66%)
Jul 21, 2021 12.37 12.95 12.37 12.84 3,108 +0.93(+7.77%)
Jul 20, 2021 11.92 11.92 11.90 11.91 531 +0.05(+0.42%)
Jul 19, 2021 11.78 12.02 11.70 11.86 12,280 -0.69(-5.48%)
Jul 16, 2021 12.55 12.55 12.55 12.55 390 -0.04(-0.33%)
Jul 15, 2021 12.78 12.78 12.50 12.59 2,630 -0.36(-2.78%)
Jul 14, 2021 12.95 12.95 12.95 12.95 4,336 +0.00(+0.00%)
Jul 13, 2021 13.16 13.22 12.95 12.95 5,608 -0.24(-1.82%)
Jul 12, 2021 13.19 13.19 13.19 13.19 530 +0.03(+0.22%)
Jul 09, 2021 13.44 13.44 13.16 13.16 200 +0.26(+2.02%)
Jul 08, 2021 12.90 12.90 12.90 12.90 1,335 -0.98(-7.06%)
Jul 07, 2021 14.15 14.15 13.54 13.88 2,410 -0.27(-1.91%)
Jul 06, 2021 14.34 14.34 14.15 14.15 765 -0.45(-3.10%)
Jul 02, 2021 14.61 14.65 14.60 14.60 1,650 +0.09(+0.64%)
Jul 01, 2021 14.75 14.79 14.51 14.51 2,400 -0.20(-1.37%)
Jun 30, 2021 15.06 15.06 14.57 14.71 2,623 -1.04(-6.61%)
Jun 29, 2021 15.83 16.26 15.74 15.75 2,845 +0.94(+6.36%)
Jun 28, 2021 14.76 15.34 14.76 14.81 1,416 +0.31(+2.14%)
Jun 25, 2021 14.77 14.77 14.50 14.50 2,853 +0.48(+3.42%)
Jun 24, 2021 14.02 14.02 14.02 14.02 103 +0.32(+2.34%)
Jun 23, 2021 13.70 13.70 13.70 13.70 636 +0.45(+3.40%)
Jun 21, 2021 13.25 13.25 13.25 0 +0.35(+2.67%)
Jun 18, 2021 13.00 13.32 12.90 12.90 5,249 -1.08(-7.69%)
Jun 17, 2021 13.77 13.98 13.60 13.98 1,910 -0.22(-1.55%)
Jun 16, 2021 14.00 14.23 14.00 14.20 775 +0.33(+2.41%)
Jun 15, 2021 13.77 13.87 13.77 13.87 359 -0.54(-3.75%)
Jun 14, 2021 14.38 14.59 14.38 14.41 3,047 +0.62(+4.47%)
Jun 11, 2021 14.06 14.06 13.79 13.79 1,200 -0.27(-1.92%)
Jun 10, 2021 14.06 14.06 14.06 14.06 1,560 -0.47(-3.23%)
Jun 09, 2021 14.53 14.53 14.53 14.53 1,523 +0.00(+0.02%)
Jun 08, 2021 15.05 15.10 14.53 14.53 2,318 -0.38(-2.57%)
Jun 07, 2021 13.40 14.91 13.40 14.91 3,632 +0.78(+5.52%)
Jun 04, 2021 14.13 14.42 14.12 14.13 1,631 -0.47(-3.22%)
Jun 03, 2021 14.81 14.81 14.60 14.60 490 -0.21(-1.42%)
Jun 02, 2021 15.09 15.09 14.81 14.81 1,601 -0.79(-5.03%)
Jun 01, 2021 15.60 15.86 15.60 15.60 410 -0.04(-0.22%)
May 28, 2021 15.38 15.63 15.38 15.63 394 +0.47(+3.07%)
May 27, 2021 15.16 15.16 15.16 15.16 263 +0.28(+1.92%)
May 26, 2021 14.75 14.88 14.75 14.88 400 +0.46(+3.15%)
May 25, 2021 14.46 14.46 14.43 14.43 400 -0.31(-2.10%)
May 24, 2021 14.68 14.95 14.68 14.73 1,373 -0.66(-4.29%)
May 21, 2021 15.15 15.41 15.15 15.39 1,035 +0.71(+4.87%)
May 20, 2021 14.01 15.00 14.01 14.68 2,300 +0.83(+6.03%)
May 19, 2021 13.75 13.85 13.69 13.85 1,648 -0.90(-6.14%)
May 18, 2021 13.74 14.75 13.74 14.75 1,694 +0.95(+6.88%)
May 17, 2021 13.19 13.80 13.19 13.80 6,559 -0.86(-5.87%)
May 14, 2021 13.90 14.82 13.90 14.66 10,299 +0.84(+6.04%)
May 13, 2021 14.07 14.09 13.82 13.82 631 +0.32(+2.41%)
May 12, 2021 14.20 14.20 13.50 13.50 3,946 -1.04(-7.15%)
May 11, 2021 14.00 14.60 13.73 14.54 15,036 -0.46(-3.07%)
May 10, 2021 16.02 16.02 14.75 15.00 11,395 -1.27(-7.83%)
May 07, 2021 15.75 16.27 15.60 16.27 7,822 +1.39(+9.31%)
May 06, 2021 14.90 15.00 14.00 14.89 3,745 -0.86(-5.47%)
May 05, 2021 16.13 16.13 15.40 15.75 6,564 -0.90(-5.41%)
May 04, 2021 18.35 18.36 16.25 16.65 6,242 -2.11(-11.25%)
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.