cPen Historical Data

CPEN Page 9
Download
Date Close Price change Market cap Trading volume
10:59 PM $ 0.000554
+0.00%
$ 1.87 million $ 56,932
10:55 PM $ 0.000563
+0.00%
$ 1.87 million $ 56,932
10:54 PM $ 0.000563
+0.00%
$ 1.9 million $ 57,804
10:50 PM $ 0.000559
+0.00%
$ 1.9 million $ 57,804
10:49 PM $ 0.000559
+0.00%
$ 1.89 million $ 57,355
10:45 PM $ 0.000565
+0.00%
$ 1.89 million $ 57,355
10:44 PM $ 0.000565
+0.00%
$ 1.91 million $ 58,143
10:40 PM $ 0.000558
+0.00%
$ 1.91 million $ 58,143
10:39 PM $ 0.000558
+0.00%
$ 1.89 million $ 57,758
10:35 PM $ 0.000562
+0.00%
$ 1.89 million $ 57,758
10:34 PM $ 0.000562
+0.00%
$ 1.9 million $ 58,057
10:30 PM $ 0.000563
+0.00%
$ 1.9 million $ 58,057
10:29 PM $ 0.000563
+0.00%
$ 1.9 million $ 58,053
10:25 PM $ 0.000555
+0.00%
$ 1.9 million $ 58,053
10:24 PM $ 0.000555
+0.00%
$ 1.88 million $ 56,957
10:20 PM $ 0.000565
+0.00%
$ 1.88 million $ 56,957
10:19 PM $ 0.000565
+0.00%
$ 1.91 million $ 58,257
10:15 PM $ 0.000549
+0.00%
$ 1.91 million $ 58,257
10:14 PM $ 0.000549
+0.00%
$ 1.85 million $ 56,184
10:10 PM $ 0.000564
+0.00%
$ 1.85 million $ 55,120
10:05 PM $ 0.000549
+0.00%
$ 1.86 million $ 56,579
10:01 PM $ 0.000549
+0.00%
$ 1.86 million $ 56,650
10:00 PM $ 0.000549
+0.00%
$ 1.86 million $ 56,650
9:59 PM $ 0.000549
+0.00%
$ 1.85 million $ 56,461
9:55 PM $ 0.000564
+0.00%
$ 1.85 million $ 56,461
9:54 PM $ 0.000564
+0.00%
$ 1.9 million $ 58,187
9:50 PM $ 0.000565
+0.00%
$ 1.9 million $ 58,187
9:49 PM $ 0.000565
+0.00%
$ 1.91 million $ 58,210
9:45 PM $ 0.000561
+0.00%
$ 1.91 million $ 58,210
9:44 PM $ 0.000561
+0.00%
$ 1.9 million $ 57,757
9:40 PM $ 0.000553
+0.00%
$ 1.9 million $ 57,757
9:39 PM $ 0.000553
+0.00%
$ 1.87 million $ 56,970
9:35 PM $ 0.000559
+0.00%
$ 1.87 million $ 56,970
9:34 PM $ 0.000559
+0.00%
$ 1.89 million $ 57,156
9:30 PM $ 0.000553
+0.00%
$ 1.89 million $ 57,156
9:29 PM $ 0.000553
+0.00%
$ 1.87 million $ 56,429
9:25 PM $ 0.000557
+0.00%
$ 1.87 million $ 56,429
9:24 PM $ 0.000557
+0.00%
$ 1.88 million $ 57,421
9:20 PM $ 0.000563
+0.00%
$ 1.88 million $ 57,421
9:19 PM $ 0.000563
+0.00%
$ 1.9 million $ 58,171
9:15 PM $ 0.000559
+0.00%
$ 1.9 million $ 58,171
9:14 PM $ 0.000559
+0.00%
$ 1.89 million $ 57,381
9:10 PM $ 0.000559
+0.00%
$ 1.89 million $ 57,381
9:09 PM $ 0.000559
+0.00%
$ 1.89 million $ 57,095
9:05 PM $ 0.000553
+0.00%
$ 1.89 million $ 57,095
9:04 PM $ 0.000553
+0.00%
$ 1.87 million $ 56,830
9:01 PM $ 0.000553
+0.00%
$ 1.87 million $ 56,830
9:00 PM $ 0.000552
+0.00%
$ 1.87 million $ 56,830
8:59 PM $ 0.000552
+0.00%
$ 1.86 million $ 57,163
8:55 PM $ 0.000551
+0.00%
$ 1.86 million $ 57,163