Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Power Corp (NQ: CREG )

1.002 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2023 1.920 1.970 1.840 1.860 18,954 -0.02(-1.06%)
May 30, 2023 1.940 1.950 1.810 1.880 38,020 -0.13(-6.47%)
May 26, 2023 2.000 2.100 1.990 2.010 65,244 +0.01(+0.50%)
May 25, 2023 2.030 2.111 1.790 2.000 173,581 +0.00(+0.00%)
May 24, 2023 1.820 2.050 1.790 2.000 153,467 +0.20(+11.11%)
May 23, 2023 1.750 1.820 1.690 1.800 27,832 +0.09(+5.03%)
May 22, 2023 1.660 1.810 1.620 1.714 41,135 +0.09(+5.79%)
May 19, 2023 1.620 1.710 1.610 1.620 22,181 +0.02(+1.25%)
May 18, 2023 1.590 1.650 1.580 1.600 17,704 +0.05(+3.23%)
May 17, 2023 1.550 1.580 1.510 1.550 18,540 +0.00(+0.00%)
May 16, 2023 1.620 1.650 1.510 1.550 16,216 -0.10(-6.06%)
May 15, 2023 1.650 1.660 1.610 1.650 5,995 +0.07(+4.43%)
May 12, 2023 1.690 1.705 1.538 1.580 53,181 -0.07(-4.24%)
May 11, 2023 1.730 1.730 1.610 1.650 12,662 -0.07(-4.15%)
May 10, 2023 1.700 1.770 1.650 1.722 110,113 +0.04(+2.47%)
May 09, 2023 1.580 1.700 1.560 1.680 34,158 +0.10(+6.33%)
May 08, 2023 1.610 1.650 1.550 1.580 12,113 +0.03(+1.94%)
May 05, 2023 1.590 1.640 1.550 1.550 19,523 -0.01(-0.68%)
May 04, 2023 1.620 1.690 1.530 1.561 32,861 -0.02(-1.23%)
May 03, 2023 1.740 1.760 1.530 1.580 69,140 -0.21(-11.73%)
May 02, 2023 1.830 2.080 1.710 1.790 256,637 -0.14(-7.47%)
May 01, 2023 1.860 2.150 1.720 1.935 364,579 +0.13(+6.93%)
Apr 28, 2023 1.570 1.920 1.570 1.809 123,816 +0.28(+18.25%)
Apr 27, 2023 1.480 1.550 1.480 1.530 8,374 +0.03(+1.66%)
Apr 26, 2023 1.600 1.600 1.500 1.505 4,340 -0.03(-1.63%)
Apr 25, 2023 1.500 1.570 1.500 1.530 7,074 +0.02(+1.32%)
Apr 24, 2023 1.540 1.581 1.498 1.510 16,423 -0.05(-3.21%)
Apr 21, 2023 1.630 1.630 1.540 1.560 3,995 +0.00(+0.11%)
Apr 20, 2023 1.600 1.600 1.547 1.558 4,763 -0.00(-0.11%)
Apr 19, 2023 1.620 1.620 1.550 1.560 2,239 +0.02(+1.30%)
Apr 18, 2023 1.540 1.630 1.540 1.540 13,540 +0.00(+0.01%)
Apr 17, 2023 1.550 1.590 1.500 1.540 12,344 +0.05(+3.35%)
Apr 14, 2023 1.590 1.670 1.490 1.490 20,639 -0.05(-3.25%)
Apr 13, 2023 1.550 1.600 1.540 1.540 8,733 +0.00(+0.01%)
Apr 12, 2023 1.556 1.560 1.530 1.540 3,046 +0.01(+0.65%)
Apr 11, 2023 1.540 1.625 1.530 1.530 10,717 +0.01(+0.96%)
Apr 10, 2023 1.470 1.521 1.470 1.516 6,191 +0.06(+3.80%)
Apr 06, 2023 1.440 1.500 1.440 1.460 1,871 +0.01(+0.69%)
Apr 05, 2023 1.490 1.515 1.430 1.450 5,012 -0.03(-2.03%)
Apr 04, 2023 1.510 1.510 1.440 1.480 23,896 -0.06(-3.90%)
Apr 03, 2023 1.540 1.685 1.525 1.540 18,628 +0.01(+0.65%)
Mar 31, 2023 1.510 1.572 1.440 1.530 11,478 +0.01(+0.66%)
Mar 30, 2023 1.613 1.613 1.520 1.520 5,611 -0.01(-0.70%)
Mar 29, 2023 1.513 1.600 1.500 1.531 26,334 +0.00(+0.05%)
Mar 28, 2023 1.480 1.650 1.460 1.530 51,463 +0.07(+4.79%)
Mar 27, 2023 1.440 1.480 1.430 1.460 5,412 -0.01(-0.68%)
Mar 24, 2023 1.480 1.480 1.470 1.470 716 +0.04(+2.80%)
Mar 23, 2023 1.460 1.510 1.410 1.430 15,554 -0.04(-2.72%)
Mar 22, 2023 1.430 1.550 1.410 1.470 37,552 -0.02(-1.34%)
Mar 21, 2023 1.440 1.490 1.420 1.490 6,404 +0.03(+2.05%)
Mar 20, 2023 1.405 1.640 1.350 1.460 36,171 +0.03(+2.10%)
Mar 17, 2023 1.490 1.530 1.370 1.430 21,839 -0.06(-4.03%)
Mar 16, 2023 1.640 1.660 1.310 1.490 100,965 -0.11(-6.88%)
Mar 15, 2023 1.620 1.740 1.580 1.600 26,497 -0.04(-2.44%)
Mar 14, 2023 1.580 1.650 1.580 1.640 29,919 +0.06(+3.80%)
Mar 13, 2023 1.580 1.639 1.580 1.580 13,609 -0.06(-3.66%)
Mar 10, 2023 1.730 1.730 1.600 1.640 13,228 -0.05(-2.96%)
Mar 09, 2023 1.760 1.810 1.650 1.690 54,807 -0.08(-4.52%)
Mar 08, 2023 1.720 1.805 1.710 1.770 19,827 +0.08(+4.62%)
Mar 07, 2023 1.740 1.751 1.670 1.692 18,846 -0.03(-1.61%)
Mar 06, 2023 1.720 1.811 1.720 1.720 12,290 -0.02(-1.17%)
Mar 03, 2023 1.720 1.820 1.700 1.740 24,695 +0.05(+2.96%)
Mar 02, 2023 1.670 1.690 1.600 1.690 12,753 +0.05(+3.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.