Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Powerr Corp. - Common Stock (NQ: CREG )

0.6199 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.6200 0.6300 0.6000 0.6199 26,606 -0.00(-0.02%)
Dec 23, 2024 0.6700 0.6790 0.6100 0.6200 53,988 -0.03(-4.60%)
Dec 20, 2024 0.6400 0.6703 0.5716 0.6499 72,189 +0.00(+0.00%)
Dec 19, 2024 0.6699 0.6699 0.6164 0.6499 8,033 +0.04(+6.21%)
Dec 18, 2024 0.6995 0.6995 0.5704 0.6119 34,568 -0.04(-5.57%)
Dec 17, 2024 0.6680 0.6998 0.6300 0.6480 30,349 +0.01(+1.25%)
Dec 16, 2024 0.6840 0.6848 0.6400 0.6400 24,514 -0.04(-6.56%)
Dec 13, 2024 0.6700 0.7000 0.6316 0.6849 75,645 -0.01(-0.72%)
Dec 12, 2024 0.6866 0.7200 0.6600 0.6899 39,859 -0.02(-2.83%)
Dec 11, 2024 0.6833 0.7145 0.6833 0.7100 5,212 +0.01(+0.77%)
Dec 10, 2024 0.7060 0.7299 0.7000 0.7046 11,865 -0.00(-0.20%)
Dec 09, 2024 0.7400 0.7400 0.7008 0.7060 23,792 -0.00(-0.14%)
Dec 06, 2024 0.7500 0.7500 0.7000 0.7070 18,168 -0.01(-1.81%)
Dec 05, 2024 0.7395 0.7395 0.7200 0.7200 10,216 +0.00(+0.00%)
Dec 04, 2024 0.7400 0.7499 0.6812 0.7200 14,919 -0.03(-4.00%)
Dec 03, 2024 0.7200 0.7827 0.6800 0.7500 78,339 +0.03(+4.09%)
Dec 02, 2024 0.6803 0.7499 0.6803 0.7205 60,249 +0.01(+1.91%)
Nov 29, 2024 0.6800 0.7070 0.6800 0.7070 3,138 +0.02(+3.54%)
Nov 27, 2024 0.6900 0.6900 0.6800 0.6828 26,434 +0.00(+0.38%)
Nov 26, 2024 0.6803 0.7070 0.6800 0.6802 34,254 -0.03(-3.56%)
Nov 25, 2024 0.7200 0.7200 0.6800 0.7053 16,324 +0.03(+3.67%)
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 2,312,590 +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 62,673 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.