cPen Historical Data

CPEN Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 10 PM $0.000858
-0.35%
$2.9 million $1,842
Jul 16, 9 PM $0.000861
+0.51%
$2.91 million $1,791
Jul 16, 8 PM $0.000856
+0.99%
$2.89 million $1,781
Jul 16, 7 PM $0.000848
+0.06%
$2.87 million $1,759
Jul 16, 6 PM $0.000848
+0.36%
$2.86 million $2,154
Jul 16, 5 PM $0.000847
+0.70%
$2.86 million $2,162
Jul 16, 4 PM $0.000842
+0.53%
$2.84 million $2,054
Jul 16, 3 PM $0.000837
-0.14%
$2.83 million $1,985
Jul 16, 2 PM $0.000838
+1.37%
$2.83 million $1,895
Jul 16, 1 PM $0.000827
+0.02%
$2.79 million $1,893
Jul 16, 12 PM $0.000827
-0.37%
$2.79 million $1,845
Jul 16, 11 AM $0.00083
+0.00%
$2.8 million $1,758
Jul 16, 10 AM $0.00083
-0.43%
$2.8 million $1,781
Jul 16, 9 AM $0.000834
+0.00%
$2.82 million $1,754
Jul 16, 8 AM $0.000834
-0.45%
$2.82 million $1,754
Jul 16, 7 AM $0.000842
-0.43%
$2.84 million $1,714
Jul 16, 6 AM $0.000845
+0.40%
$2.86 million $1,642
Jul 16, 5 AM $0.000842
+0.00%
$2.85 million $1,471
Jul 16, 4 AM $0.000842
-0.23%
$2.85 million $1,471
Jul 16, 3 AM $0.000844
+1.04%
$2.85 million $1,433
Jul 16, 2 AM $0.000835
+0.08%
$2.82 million $1,403
Jul 16, 1 AM $0.000834
-0.25%
$2.82 million $1,452
Jul 16, 12 AM $0.000837
-0.18%
$2.83 million $1,401
Jul 15, 11 PM $0.000838
+0.00%
$2.83 million $1,371
Jul 15, 10 PM $0.000838
+0.00%
$2.83 million $1,448
Jul 15, 9 PM $0.000838
+0.00%
$2.83 million $1,478
Jul 15, 8 PM $0.000838
+0.20%
$2.83 million $1,518
Jul 15, 7 PM $0.000836
+0.53%
$2.83 million $1,810
Jul 15, 6 PM $0.000832
-0.10%
$2.81 million $1,915
Jul 15, 5 PM $0.000833
+0.42%
$2.81 million $1,918
Jul 15, 4 PM $0.000829
-0.93%
$2.8 million $1,985
Jul 15, 3 PM $0.000837
-0.69%
$2.83 million $2,021
Jul 15, 2 PM $0.000843
-0.96%
$2.85 million $2,202
Jul 15, 1 PM $0.000829
+6.72%
$2.8 million $3,078
Jul 15, 12 PM $0.000776
+0.00%
$2.62 million $3,159
Jul 15, 11 AM $0.000777
-0.23%
$2.62 million $3,307
Jul 15, 10 AM $0.000778
+0.50%
$2.63 million $3,461
Jul 15, 9 AM $0.000774
+0.00%
$2.62 million $3,584
Jul 15, 8 AM $0.000774
+0.00%
$2.62 million $3,649
Jul 15, 7 AM $0.000774
+0.00%
$2.62 million $3,746
Jul 15, 6 AM $0.000774
+0.00%
$2.62 million $3,812
Jul 15, 5 AM $0.000774
+0.00%
$2.62 million $3,811
Jul 15, 4 AM $0.000774
+0.00%
$2.62 million $3,874
Jul 15, 3 AM $0.000774
+0.00%
$2.62 million $3,942
Jul 15, 2 AM $0.000774
+0.00%
$2.62 million $3,990
Jul 15, 1 AM $0.000851
+0.00%
$2.88 million $3,878
Jul 15, 12 AM $0.000851
+0.00%
$2.88 million $4,229
Jul 14, 11 PM $0.000851
-0.27%
$2.88 million $4,256
Jul 14, 10 PM $0.000853
+0.36%
$2.88 million $4,218
Jul 14, 9 PM $0.00085
+0.13%
$2.87 million $4,273