CLEAN POWER CONCEPTS INC Historical Stock Prices

CPOW 
$0.0002
*  
-0.0001
-33.33 %
Get CPOW Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading CPOW now


Community Rating:
View:    CPOW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0005  0.0002  0.0002 5,443,933
07/29/2015 0.0003 0.0003 0.0003 0.0003 00
07/28/2015 0.0003 0.0003 0.0003 0.0003 1,500
07/27/2015 0.0004 0.0004 0.0003 0.0003 20,850
07/24/2015 0.0005 0.0005 0.0004 0.0005 12,500
07/23/2015 0.0005 0.0005 0.0005 0.0005 5,000
07/22/2015 0.0003 0.0004 0.0003 0.0004 686,878
07/21/2015 0.0003 0.0005 0.0003 0.0003 22,200
07/20/2015 0.0005 0.0005 0.0005 0.0005 100,010
07/17/2015 0.0003 0.0004 0.0003 0.0004 44,650
07/16/2015 0.0003 0.0003 0.0003 0.0003 13,900
07/15/2015 0.0003 0.0003 0.0003 0.0003 4,000
07/14/2015 0.0003 0.0003 0.0003 0.0003 301,239
07/13/2015 0.0003 0.0003 0.0003 0.0003 15,150
07/10/2015 0.0004 0.001 0.0004 0.0005 3,684,000
07/09/2015 0.0004 0.0004 0.0003 0.0003 663,600
07/08/2015 0.0004 0.0004 0.0004 0.0004 1,000,000
07/07/2015 0.0003 0.0003 0.0003 0.0003 3,375
07/06/2015 0.0004 0.0005 0.0003 0.0003 1,300,569
07/02/2015 0.0005 0.0005 0.0005 0.0005 1,000
07/01/2015 0.0005 0.0005 0.0005 0.0005 2,490,000
06/30/2015 0.0003 0.0003 0.0003 0.0003 66,930
06/29/2015 0.0003 0.0005 0.0003 0.0003 478,533
06/26/2015 0.0003 0.0003 0.0001 0.0001 9,407
06/25/2015 0.0003 0.0003 0.0003 0.0003 1,500
06/24/2015 0.0003 0.0003 0.0003 0.0003 350
06/23/2015 0.0004 0.0004 0.0004 0.0004 172,000
06/22/2015 0.0003 0.0004 0.0003 0.0004 1,407,060
06/19/2015 0.0005 0.0005 0.0003 0.0004 5,953,900
06/18/2015 0.0005 0.0005 0.0005 0.0005 415,139
06/17/2015 0.0005 0.0005 0.0005 0.0005 10,100
06/16/2015 0.0004 0.0004 0.0004 0.0004 3,000,000
06/15/2015 0.0004 0.0004 0.0004 0.0004 11,700
06/12/2015 0.0004 0.0004 0.0003 0.0003 100,100
06/11/2015 0.0003 0.0004 0.0003 0.0004 6,900
06/10/2015 0.0004 0.0004 0.0003 0.0003 511,000
06/09/2015 0.0003 0.0003 0.0003 0.0003 8,000
06/08/2015 0.0005 0.0005 0.0003 0.0003 25,000
06/05/2015 0.0004 0.0004 0.0004 0.0004 1,187,500
06/04/2015 0.0004 0.0004 0.0003 0.0003 2,739,332
06/03/2015 0.0002 0.0004 0.0002 0.0004 425,500
06/02/2015 0.0002 0.0002 0.0002 0.0002 00
06/01/2015 0.0002 0.0002 0.0002 0.0002 3,913
05/29/2015 0.0002 0.0002 0.0002 0.0002 500
05/28/2015 0.0002 0.0002 0.0002 0.0002 220
05/27/2015 0.0002 0.0003 0.0002 0.0002 210,800
05/26/2015 0.0003 0.0003 0.0003 0.0003 500,000
05/22/2015 0.0002 0.0002 0.0002 0.0002 00
05/21/2015 0.0002 0.0002 0.0002 0.0002 3,800
05/20/2015 0.0003 0.0003 0.0002 0.0002 2,038,112
05/19/2015 0.0002 0.0002 0.0002 0.0002 591,951
05/18/2015 0.0004 0.0004 0.0002 0.0002 58,592
05/15/2015 0.0002 0.0002 0.0002 0.0002 26,808
05/14/2015 0.0002 0.0002 0.0002 0.0002 3,200
05/13/2015 0.0004 0.0004 0.0003 0.0003 289,200
05/12/2015 0.0004 0.0004 0.0004 0.0004 27,500
05/11/2015 0.0002 0.0004 0.0002 0.0003 2,751,333
05/08/2015 0.0002 0.0002 0.0002 0.0002 00
05/07/2015 0.0002 0.0002 0.0002 0.0002 135,000
05/06/2015 0.0002 0.0002 0.0002 0.0002 10,200
05/05/2015 0.0002 0.0002 0.0002 0.0002 500
05/04/2015 0.0002 0.0002 0.0002 0.0002 4,900
05/01/2015 0.0002 0.0002 0.0002 0.0002 4,000
04/30/2015 0.0002 0.0002 0.0002 0.0002 11,400
04/29/2015 0.0002 0.0002 0.0002 0.0002 19,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?