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 )

0.7043 -0.0257 (-3.52%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.7270 0.7700 0.6600 0.7043 126,274 -0.03(-3.52%)
Jan 07, 2025 0.7300 0.7979 0.7101 0.7300 328,602 +0.01(+1.81%)
Jan 06, 2025 0.7400 0.7500 0.6900 0.7170 28,396 -0.01(-1.78%)
Jan 03, 2025 0.7277 0.7300 0.6915 0.7300 44,425 +0.01(+1.37%)
Jan 02, 2025 0.7420 0.7680 0.7100 0.7201 34,959 -0.05(-6.24%)
Dec 31, 2024 0.7680 0 +0.02(+2.20%)
Dec 30, 2024 0.8700 0.8719 0.6800 0.7515 245,937 -0.15(-16.40%)
Dec 27, 2024 0.7300 0.8989 0.6973 0.8989 190,023 +0.18(+24.85%)
Dec 26, 2024 0.6200 0.7200 0.6000 0.7200 176,968 +0.10(+16.15%)
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 +0.01(+2.19%)
Dec 19, 2024 0.6699 0.6699 0.6164 0.6360 7,933 +0.02(+3.94%)
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%)
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.