cPen Historical Data

CPEN Page 16
Download
Date Close Price change Market cap Trading volume
Jul 14, 8 PM $0.000849
+1.40%
$2.87 million $4,233
Jul 14, 7 PM $0.000837
+3.09%
$2.83 million $3,889
Jul 14, 6 PM $0.000812
+0.16%
$2.74 million $3,436
Jul 14, 5 PM $0.000811
-0.15%
$2.74 million $3,831
Jul 14, 4 PM $0.000812
-0.01%
$2.74 million $5,172
Jul 14, 3 PM $0.000812
+0.27%
$2.74 million $5,157
Jul 14, 2 PM $0.00081
+3.03%
$2.74 million $4,964
Jul 14, 1 PM $0.000788
+0.74%
$2.66 million $3,769
Jul 14, 12 PM $0.000782
+1.29%
$2.64 million $4,214
Jul 14, 11 AM $0.000773
-0.27%
$2.61 million $4,075
Jul 14, 10 AM $0.000775
-0.41%
$2.62 million $3,886
Jul 14, 9 AM $0.000778
-0.38%
$2.63 million $3,850
Jul 14, 8 AM $0.000781
+0.27%
$2.64 million $3,758
Jul 14, 7 AM $0.000779
+0.44%
$2.63 million $3,804
Jul 14, 6 AM $0.000778
+0.00%
$2.63 million $3,817
Jul 14, 5 AM $0.000778
+0.00%
$2.63 million $3,926
Jul 14, 4 AM $0.000778
+0.63%
$2.63 million $3,926
Jul 14, 3 AM $0.000773
-0.18%
$2.61 million $3,833
Jul 14, 2 AM $0.000774
+0.00%
$2.62 million $3,813
Jul 14, 1 AM $0.000774
+0.12%
$2.62 million $3,913
Jul 14, 12 AM $0.000773
+0.25%
$2.61 million $3,648
Jul 13, 11 PM $0.000772
-0.61%
$2.61 million $3,731
Jul 13, 10 PM $0.000772
-0.14%
$2.61 million $4,048
Jul 13, 9 PM $0.000773
+0.00%
$2.61 million $3,967
Jul 13, 8 PM $0.000773
-0.32%
$2.61 million $4,024
Jul 13, 7 PM $0.000776
+0.01%
$2.62 million $4,000
Jul 13, 6 PM $0.000776
+3.76%
$2.62 million $3,975
Jul 13, 5 PM $0.000749
+0.36%
$2.53 million $3,575
Jul 13, 4 PM $0.000792
-2.03%
$2.68 million $2,521
Jul 13, 3 PM $0.000809
-0.96%
$2.73 million $2,063
Jul 13, 2 PM $0.000817
+0.28%
$2.76 million $2,133
Jul 13, 1 PM $0.000814
+3.92%
$2.75 million $2,075
Jul 13, 12 PM $0.000783
+0.00%
$2.65 million $1,922
Jul 13, 11 AM $0.000783
-0.13%
$2.65 million $1,984
Jul 13, 10 AM $0.000784
+0.60%
$2.65 million $2,368
Jul 13, 9 AM $0.00078
+0.00%
$2.63 million $2,411
Jul 13, 8 AM $0.00078
+1.00%
$2.63 million $2,411
Jul 13, 7 AM $0.00077
-0.45%
$2.6 million $2,266
Jul 13, 6 AM $0.000774
-0.17%
$2.61 million $2,202
Jul 13, 5 AM $0.000775
+0.48%
$2.62 million $2,159
Jul 13, 4 AM $0.000771
-0.27%
$2.61 million $2,142
Jul 13, 3 AM $0.000773
-0.71%
$2.61 million $2,133
Jul 13, 2 AM $0.000779
-0.15%
$2.63 million $2,134
Jul 13, 1 AM $0.000782
-0.24%
$2.64 million $2,094
Jul 13, 12 AM $0.000784
+0.15%
$2.65 million $2,023
Jul 12, 11 PM $0.000782
-1.62%
$2.64 million $1,940
Jul 12, 10 PM $0.000795
-0.71%
$2.69 million $1,698
Jul 12, 9 PM $0.000801
-0.45%
$2.71 million $1,647
Jul 12, 8 PM $0.000805
-0.29%
$2.72 million $1,626
Jul 12, 7 PM $0.000807
+0.01%
$2.73 million $1,614