Canada markets close in 3 hours 5 minutes

Smart Powerr Corp. (CREG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.04000.0000 (0.00%)
As of 12:48PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.01001.08001.01001.04001.04006,526
May 02, 20241.04001.09001.01001.02001.020072,000
May 01, 20241.08001.09001.04001.09001.09005,000
Apr 30, 20241.14001.14001.04001.08001.080015,400
Apr 29, 20241.11001.16001.05001.09001.090018,600
Apr 26, 20241.06001.13000.99001.07001.070042,700
Apr 25, 20241.19001.20000.99001.05001.050080,000
Apr 24, 20241.23001.24001.07001.11001.110054,800
Apr 23, 20241.13001.25001.13001.18001.18009,200
Apr 22, 20241.22001.26001.14001.18001.18008,400
Apr 19, 20241.42001.42001.13001.19001.190012,700
Apr 18, 20241.12001.28001.12001.20001.200011,900
Apr 17, 20241.15001.24001.15001.17001.17008,000
Apr 16, 20241.20001.20001.15001.19001.190020,300
Apr 15, 20241.28001.28001.20001.23001.23009,600
Apr 12, 20241.30001.36001.30001.32001.320014,900
Apr 11, 20241.37001.43001.30001.34001.340014,000
Apr 10, 20241.42001.44001.32001.33001.33009,500
Apr 09, 20241.30001.47001.30001.37001.370039,300
Apr 08, 20241.38001.43001.36001.37001.370010,700
Apr 05, 20241.33001.39001.29001.36001.360022,900
Apr 04, 20241.43001.48001.32001.37001.370017,700
Apr 03, 20241.51001.57001.37001.47001.470062,100
Apr 02, 20241.36001.49001.30001.43001.430030,100
Apr 01, 20241.24001.58001.21001.40001.400068,700
Mar 28, 20241.15001.30001.11001.24001.2400105,000
Mar 27, 20241.16001.19001.04001.13001.130054,200
Mar 26, 20241.06001.16001.06001.10001.100040,200
Mar 25, 20241.17001.19001.10001.10001.100021,100
Mar 22, 20241.21001.23001.10001.15001.150041,100
Mar 21, 20241.25001.29001.18001.20001.200014,600
Mar 20, 20241.30001.30001.19001.20001.200031,000
Mar 19, 20241.26001.32001.25001.25001.25003,800
Mar 18, 20241.32001.32001.19001.26001.260028,000
Mar 15, 20241.27001.34001.20001.26001.260021,700
Mar 14, 20241.26001.38001.24001.26001.260020,600
Mar 13, 20241.26001.35001.21001.27001.270035,600
Mar 12, 20241.37001.47001.25001.30001.300043,400
Mar 11, 20241.37001.44001.31001.44001.440021,400
Mar 08, 20241.49001.49001.35001.45001.450024,000
Mar 07, 20241.37001.53001.35001.46001.460037,400
Mar 06, 20241.51001.51001.40001.43001.430027,800
Mar 05, 20241.68001.68001.47001.54001.540035,000
Mar 04, 20241.70001.70001.52001.59001.59009,400
Mar 01, 20241.71001.75001.56001.56001.560020,000
Feb 29, 20241.86001.86001.60001.72001.720019,800
Feb 28, 20241.56001.78001.56001.74001.740044,000
Feb 27, 20241.55001.68001.55001.61001.610026,300
Feb 26, 20241.46001.62001.45001.60001.600015,600
Feb 23, 20241.46001.53001.42001.50001.500017,700
Feb 22, 20241.50001.58001.40001.51001.510027,100
Feb 21, 20241.50001.59001.46001.53001.530035,800
Feb 20, 20241.53001.64001.49001.56001.560042,500
Feb 16, 20241.67001.87001.56001.65001.6500139,600
Feb 15, 20241.42002.00001.42001.88001.8800470,600
Feb 14, 20241.36001.41001.26001.34001.340019,400
Feb 13, 20241.39001.54001.29001.36001.360049,000
Feb 12, 20241.31001.39001.27001.36001.360029,900
Feb 09, 20241.33001.33001.21001.25001.25009,700
Feb 08, 20241.24001.33001.24001.27001.270012,600
Feb 07, 20241.27001.34001.27001.31001.31007,100
Feb 06, 20241.29001.36001.23001.28001.28009,700
Feb 05, 20241.46001.46001.29001.29001.290017,300
Feb 02, 20241.44001.48001.30001.41001.410029,200
Feb 01, 20241.41001.58001.41001.44001.440030,400
Jan 31, 20241.55001.55001.44001.44001.44007,000
Jan 30, 20241.57001.57001.46001.47001.470011,600
Jan 29, 20241.59001.62001.51001.51001.51007,600
Jan 26, 20241.60001.60001.52001.59001.59005,200
Jan 25, 20241.59001.60001.52001.55001.550012,400
Jan 24, 20241.57001.64001.54001.57001.57001,600
Jan 23, 20241.62001.63001.51001.53001.53005,600
Jan 22, 20241.54001.62001.50001.53001.53005,500
Jan 19, 20241.53001.61001.46001.52001.520015,200
Jan 18, 20241.60001.67001.47001.49001.490030,000
Jan 17, 20241.58001.63001.44001.62001.620017,300
Jan 16, 20241.85001.85001.62001.66001.660034,000
Jan 12, 20241.81001.91001.78001.78001.780026,000
Jan 11, 20241.72001.94001.62001.72001.7200100,600
Jan 10, 20241.64001.75001.62001.64001.640015,800
Jan 09, 20241.47001.68001.46001.60001.600065,100
Jan 08, 20241.49001.52001.47001.47001.47007,100
Jan 05, 20241.47001.55001.47001.47001.47003,900
Jan 04, 20241.55001.55001.44001.46001.460020,200
Jan 03, 20241.53001.69001.46001.51001.510029,900
Jan 02, 20241.61001.62001.42001.52001.520026,300
Dec 29, 20231.65001.65001.50001.55001.550023,700
Dec 28, 20231.39001.65001.39001.60001.600083,900
Dec 27, 20231.53001.53001.39001.42001.420016,200
Dec 26, 20231.60001.60001.45001.52001.520030,500
Dec 22, 20231.53001.56001.45001.52001.520011,500
Dec 21, 20231.47001.56001.40001.52001.520029,500
Dec 20, 20231.48001.48001.29001.41001.410032,700
Dec 19, 20231.32001.47001.30001.46001.460025,500
Dec 18, 20231.27001.37001.27001.27001.27009,900
Dec 15, 20231.16001.33001.13001.28001.280048,600
Dec 14, 20231.15001.17001.15001.17001.17001,700
Dec 13, 20231.13001.16001.09001.16001.16002,300
Dec 12, 20231.14001.14001.09001.10001.10006,800
Dec 11, 20231.16001.26001.05001.10001.100045,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...