Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceres Power Holdings Plc (OP: CPWHF )

3.040 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, May 30, 2024 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 (%)
Aug 31, 2023 4.560 4.560 4.560 4.560 150 -0.14(-2.98%)
Aug 30, 2023 4.655 4.700 4.550 4.700 1,064 +0.38(+8.80%)
Aug 29, 2023 4.275 4.320 4.270 4.320 300 +0.35(+8.82%)
Aug 28, 2023 3.970 3.970 3.970 3.970 200 -0.03(-0.75%)
Aug 25, 2023 4.000 4.000 4.000 4.000 1,200 -0.07(-1.68%)
Aug 24, 2023 4.069 4.069 4.069 4.069 400 -0.02(-0.53%)
Aug 23, 2023 3.990 4.090 3.990 4.090 1,900 +0.22(+5.68%)
Aug 22, 2023 3.870 3.870 3.870 3.870 550 +0.03(+0.87%)
Aug 21, 2023 3.830 3.837 3.830 3.837 2,001 -0.01(-0.18%)
Aug 18, 2023 3.824 3.843 3.824 3.843 2,136 -0.05(-1.20%)
Aug 17, 2023 4.000 4.000 3.890 3.890 3,110 -0.29(-7.05%)
Aug 14, 2023 4.185 0 +0.04(+1.03%)
Aug 08, 2023 4.142 65 -0.15(-3.54%)
Aug 07, 2023 4.294 4.294 4.294 4.294 935 +0.06(+1.51%)
Aug 04, 2023 4.240 4.240 4.230 4.230 8,580 -0.35(-7.64%)
Jul 31, 2023 4.580 0 -0.00(-0.10%)
Jul 28, 2023 4.585 4.585 4.510 4.585 785 -0.05(-1.17%)
Jul 27, 2023 4.750 4.800 4.639 4.639 4,800 -0.21(-4.35%)
Jul 26, 2023 4.760 4.850 4.760 4.850 4,325 -0.27(-5.18%)
Jul 24, 2023 5.115 30 -0.69(-11.96%)
Jul 21, 2023 5.810 5.850 5.810 5.810 455 +0.89(+18.09%)
Jul 19, 2023 4.920 20 +0.12(+2.50%)
Jul 18, 2023 4.810 4.810 4.800 4.800 400 +0.20(+4.35%)
Jul 17, 2023 4.600 4.600 4.550 4.600 200 -0.08(-1.71%)
Jul 14, 2023 4.680 4.680 4.680 4.680 4,150 +0.00(+0.11%)
Jul 13, 2023 4.675 4.675 4.550 4.675 500 +0.82(+21.43%)
Jul 11, 2023 3.850 0 +0.11(+2.94%)
Jul 07, 2023 3.740 1 +0.28(+8.09%)
Jul 06, 2023 3.500 3.500 3.460 3.460 8,001 -0.25(-6.64%)
Jul 05, 2023 3.860 3.860 3.700 3.706 13,800 -0.07(-1.96%)
Jul 03, 2023 3.860 3.860 3.780 3.780 2,300 +0.06(+1.50%)
Jun 30, 2023 3.724 3.724 3.724 3.724 173 -0.03(-0.69%)
Jun 29, 2023 3.810 3.875 3.750 3.750 2,458 -0.19(-4.82%)
Jun 28, 2023 3.940 3.940 3.870 3.940 2,925 +0.00(+0.00%)
Jun 27, 2023 3.940 3.940 3.940 3.940 160 -0.19(-4.72%)
Jun 26, 2023 4.135 4.135 4.135 4.135 250 +0.24(+6.25%)
Jun 23, 2023 3.892 3.892 3.892 3.892 100 -0.46(-10.53%)
Jun 20, 2023 4.350 0 -0.07(-1.64%)
Jun 15, 2023 4.423 0 -0.28(-5.90%)
May 08, 2023 4.700 4.700 4.700 4.700 900 +0.01(+0.21%)
May 05, 2023 4.470 4.760 4.470 4.690 1,000 +0.48(+11.40%)
May 04, 2023 4.210 4.210 4.210 4.210 5,100 +0.03(+0.72%)
May 02, 2023 4.180 31 -0.01(-0.24%)
May 01, 2023 4.200 4.370 4.190 4.190 1,050 -0.16(-3.68%)
Apr 28, 2023 4.350 4.350 4.350 4.350 1,550 +0.12(+2.84%)
Apr 27, 2023 4.230 4.230 4.230 4.230 1,050 +0.09(+2.17%)
Apr 25, 2023 4.140 0 -0.01(-0.24%)
Apr 24, 2023 4.150 4.150 4.150 4.150 1,500 -0.10(-2.26%)
Apr 18, 2023 4.246 0 -0.28(-6.27%)
Apr 14, 2023 4.530 1,500 +0.28(+6.59%)
Apr 13, 2023 4.250 4.250 4.250 4.250 200 -0.02(-0.47%)
Apr 12, 2023 4.270 4.270 4.235 4.270 1,100 -0.06(-1.39%)
Apr 05, 2023 4.330 0 -0.19(-4.20%)
Apr 04, 2023 4.460 4.520 4.435 4.520 2,299 -0.31(-6.42%)
Apr 03, 2023 4.830 4.830 4.830 4.830 1,000 -0.01(-0.22%)
Mar 31, 2023 4.757 4.900 4.757 4.840 3,821 +0.44(+10.01%)
Mar 30, 2023 4.080 4.550 4.080 4.400 4,073 +0.42(+10.55%)
Mar 29, 2023 3.875 3.980 3.875 3.980 2,000 +0.25(+6.70%)
Mar 28, 2023 3.804 3.805 3.660 3.730 5,800 -0.14(-3.62%)
Mar 27, 2023 3.890 3.890 3.870 3.870 5,000 -0.03(-0.77%)
Mar 24, 2023 4.000 4.099 3.890 3.900 24,575 -0.26(-6.25%)
Mar 23, 2023 4.270 4.653 4.160 4.160 16,350 -0.12(-2.80%)
Mar 22, 2023 4.280 4.313 4.280 4.280 1,777 -0.05(-1.15%)
Mar 21, 2023 4.330 4.500 4.320 4.330 7,600 -0.00(-0.12%)
Mar 20, 2023 4.383 4.383 4.270 4.335 12,002 -0.16(-3.45%)
Mar 17, 2023 4.590 4.590 4.490 4.490 6,000 -0.21(-4.47%)
Mar 16, 2023 4.730 4.740 4.700 4.700 5,000 +0.20(+4.44%)
Mar 15, 2023 4.600 4.860 4.430 4.500 5,700 -0.38(-7.79%)
Mar 14, 2023 5.060 5.060 4.880 4.880 22,134 +0.25(+5.40%)
Mar 13, 2023 4.630 4.630 4.615 4.630 3,000 -0.35(-7.03%)
Mar 10, 2023 4.980 4.980 4.980 4.980 160 +0.00(+0.00%)
Mar 09, 2023 4.980 4.980 4.980 4.980 300 +0.19(+3.97%)
Mar 08, 2023 4.950 4.950 4.760 4.790 6,000 -0.28(-5.52%)
Mar 02, 2023 5.070 135 -0.04(-0.78%)
Feb 28, 2023 5.110 0 +0.04(+0.89%)
Feb 27, 2023 4.970 5.065 4.970 5.065 919 -0.04(-0.88%)
Feb 23, 2023 5.110 0 -0.37(-6.75%)
Feb 22, 2023 5.245 5.480 5.245 5.480 300 +0.14(+2.66%)
Feb 21, 2023 5.360 5.630 5.338 5.338 841 +0.16(+3.05%)
Feb 17, 2023 5.180 5.180 5.180 5.180 180 -0.06(-1.20%)
Feb 16, 2023 5.243 5.243 5.243 5.243 204 -0.26(-4.67%)
Feb 15, 2023 5.500 5.600 5.250 5.500 3,283 -0.15(-2.65%)
Feb 14, 2023 5.650 5.650 5.650 5.650 1,075 +0.26(+4.82%)
Feb 10, 2023 5.390 60 -0.59(-9.87%)
Feb 09, 2023 6.130 6.130 5.820 5.980 2,566 -0.17(-2.76%)
Feb 08, 2023 5.989 6.150 5.989 6.150 15,070 +0.60(+10.81%)
Feb 07, 2023 5.550 5.550 5.550 5.550 801 -0.17(-2.97%)
Feb 03, 2023 5.720 10 -0.58(-9.21%)
Feb 02, 2023 6.200 6.300 6.082 6.300 1,823 +0.10(+1.61%)
Feb 01, 2023 5.930 6.200 5.790 6.200 6,535 +0.20(+3.33%)
Jan 31, 2023 5.860 6.050 5.860 6.000 15,400 +0.26(+4.49%)
Jan 30, 2023 5.570 5.800 5.570 5.742 8,600 +0.36(+6.73%)
Jan 27, 2023 5.265 5.380 5.250 5.380 10,750 +0.30(+6.01%)
Jan 26, 2023 5.160 5.220 5.075 5.075 8,400 +0.00(+0.00%)
Jan 25, 2023 5.000 5.075 5.000 5.075 5,100 +0.07(+1.30%)
Jan 24, 2023 5.215 5.250 5.010 5.010 4,700 +0.21(+4.37%)
Jan 23, 2023 4.800 4.800 4.650 4.800 400 +0.08(+1.69%)
Jan 20, 2023 4.720 4.720 4.720 4.720 250 -0.35(-6.90%)
Jan 18, 2023 5.070 15 +0.17(+3.36%)
Jan 17, 2023 4.905 4.940 4.905 4.905 1,225 -0.18(-3.45%)
Jan 13, 2023 4.980 5.140 4.980 5.080 2,157 +0.16(+3.15%)
Jan 12, 2023 4.940 5.060 4.760 4.925 2,400 +0.27(+5.91%)
Jan 10, 2023 4.650 0 -0.10(-2.11%)
Jan 09, 2023 4.600 4.750 4.600 4.750 5,700 +0.55(+13.10%)
Jan 06, 2023 4.200 4.200 4.200 4.200 540 -0.02(-0.47%)
Jan 05, 2023 4.250 4.250 4.220 4.220 1,740 -0.04(-0.94%)
Jan 04, 2023 4.300 4.300 4.260 4.260 1,100 -0.08(-1.84%)
Jan 03, 2023 4.500 4.500 4.310 4.340 2,290 +0.10(+2.36%)
Dec 30, 2022 4.165 4.240 4.165 4.240 2,900 +0.04(+0.95%)
Dec 29, 2022 4.200 4.430 4.200 4.200 2,300 +0.09(+2.19%)
Dec 28, 2022 4.110 4.110 4.110 4.110 1,020 -0.02(-0.60%)
Dec 27, 2022 4.135 4.135 4.135 4.135 330 +0.06(+1.60%)
Dec 23, 2022 4.135 4.135 4.070 4.070 800 -0.03(-0.73%)
Dec 22, 2022 4.100 4.100 4.070 4.100 3,615 +0.00(+0.00%)
Dec 21, 2022 4.300 4.300 4.100 4.100 5,612 -0.28(-6.48%)
Dec 20, 2022 4.330 4.384 4.330 4.384 950 -0.02(-0.36%)
Dec 16, 2022 4.400 0 -0.29(-6.18%)
Dec 15, 2022 4.690 4.690 4.690 4.690 1,040 -0.10(-2.09%)
Dec 14, 2022 4.790 4.790 4.790 4.790 550 -0.15(-3.04%)
Dec 13, 2022 4.880 5.010 4.880 4.940 1,798 +0.16(+3.24%)
Dec 12, 2022 4.686 4.785 4.686 4.785 2,000 +0.13(+2.90%)
Dec 09, 2022 4.713 4.713 4.650 4.650 878 +0.11(+2.31%)
Dec 08, 2022 4.500 4.545 4.310 4.545 3,500 +0.25(+5.70%)
Dec 07, 2022 4.300 4.340 4.300 4.300 5,000 -0.45(-9.47%)
Dec 06, 2022 4.810 4.810 4.750 4.750 739 -0.16(-3.26%)
Dec 05, 2022 4.790 5.000 4.790 4.910 4,620 +0.12(+2.51%)
Dec 02, 2022 4.930 4.930 4.790 4.790 4,000 +0.03(+0.52%)
Dec 01, 2022 4.765 4.765 4.765 4.765 130 +0.09(+1.93%)
Nov 30, 2022 4.600 4.700 4.590 4.675 6,129 +0.28(+6.37%)
Nov 29, 2022 4.500 4.500 4.395 4.395 2,840 -0.29(-6.09%)
Nov 28, 2022 4.800 4.800 4.675 4.680 4,175 +0.22(+4.93%)
Nov 25, 2022 4.500 4.500 4.460 4.460 3,120 +0.05(+1.13%)
Nov 23, 2022 4.240 4.550 4.240 4.410 22,300 +0.11(+2.56%)
Nov 22, 2022 4.330 4.330 4.230 4.300 6,551 -0.01(-0.23%)
Nov 21, 2022 4.420 4.420 4.240 4.310 9,600 +0.24(+5.90%)
Nov 18, 2022 4.380 4.380 4.070 4.070 5,298 -0.06(-1.45%)
Nov 17, 2022 4.200 4.250 4.013 4.130 2,510 -0.17(-4.07%)
Nov 16, 2022 4.395 4.395 4.305 4.305 2,258 -0.35(-7.42%)
Nov 15, 2022 4.610 4.890 4.610 4.650 4,483 +0.10(+2.09%)
Nov 14, 2022 4.500 4.555 4.500 4.555 7,150 -0.04(-0.76%)
Nov 11, 2022 4.635 4.635 4.500 4.590 950 +0.29(+6.74%)
Nov 10, 2022 4.250 4.555 4.250 4.300 8,893 +0.53(+14.06%)
Nov 09, 2022 4.100 4.110 3.770 3.770 2,420 -0.33(-8.05%)
Nov 08, 2022 4.050 4.100 4.030 4.100 4,115 +0.11(+2.76%)
Nov 07, 2022 4.180 4.180 3.990 3.990 3,025 +0.42(+11.64%)
Nov 04, 2022 3.610 3.750 3.500 3.574 5,377 +0.17(+5.12%)
Nov 03, 2022 3.525 3.550 3.400 3.400 2,116 -0.22(-6.08%)
Nov 02, 2022 3.750 3.850 3.620 3.620 15,100 -0.41(-10.15%)
Oct 31, 2022 4.029 0 -0.08(-1.97%)
Oct 28, 2022 4.110 4.110 3.920 4.110 200 +0.19(+4.85%)
Oct 27, 2022 3.920 3.920 3.920 3.920 250 -0.01(-0.25%)
Oct 25, 2022 3.930 50 +0.23(+6.22%)
Oct 24, 2022 3.610 3.700 3.610 3.700 1,117 +0.12(+3.21%)
Oct 20, 2022 3.585 0 -0.14(-3.76%)
Oct 19, 2022 3.730 3.730 3.540 3.725 1,220 -0.17(-4.36%)
Oct 18, 2022 3.780 3.895 3.780 3.895 400 +0.25(+6.71%)
Oct 17, 2022 3.650 3.650 3.570 3.650 1,550 -0.02(-0.54%)
Oct 14, 2022 3.700 3.700 3.620 3.670 3,600 -0.13(-3.42%)
Oct 13, 2022 3.470 3.800 3.470 3.800 5,624 +0.18(+5.12%)
Oct 12, 2022 3.615 3.615 3.615 3.615 230 -0.27(-7.07%)
Oct 11, 2022 3.645 3.890 3.645 3.890 1,605 -0.11(-2.75%)
Oct 10, 2022 4.000 4.000 4.000 4.000 150 +0.00(+0.00%)
Oct 07, 2022 4.130 4.130 3.850 4.000 9,421 -0.15(-3.61%)
Oct 06, 2022 4.100 4.150 4.100 4.150 475 -0.36(-8.08%)
Oct 04, 2022 4.515 0 +0.46(+11.48%)
Oct 03, 2022 4.080 4.080 3.900 4.050 3,300 -0.10(-2.41%)
Sep 30, 2022 3.860 4.240 3.860 4.150 2,884 +0.17(+4.27%)
Sep 29, 2022 4.000 4.110 3.850 3.980 11,650 -0.35(-8.08%)
Sep 28, 2022 4.047 4.330 4.047 4.330 4,280 +0.08(+1.88%)
Sep 27, 2022 4.190 4.250 4.190 4.250 2,875 +0.40(+10.39%)
Sep 26, 2022 4.050 4.150 3.850 3.850 5,512 -0.29(-7.05%)
Sep 23, 2022 4.140 4.500 4.060 4.142 3,258 -0.53(-11.31%)
Sep 22, 2022 4.790 4.810 4.370 4.670 15,222 -0.75(-13.92%)
Sep 21, 2022 5.500 5.500 5.310 5.425 2,700 -0.17(-3.12%)
Sep 20, 2022 5.760 5.760 5.600 5.600 400 -0.15(-2.61%)
Sep 19, 2022 5.700 5.750 5.700 5.750 330 -0.15(-2.54%)
Sep 16, 2022 5.950 5.950 5.700 5.900 10,335 -0.47(-7.32%)
Sep 15, 2022 6.450 6.450 6.215 6.366 6,185 +0.11(+1.77%)
Sep 14, 2022 6.260 6.450 5.870 6.255 25,291 -0.53(-7.81%)
Sep 13, 2022 6.900 6.900 6.530 6.785 2,555 -0.12(-1.67%)
Sep 12, 2022 7.320 7.320 6.900 6.900 1,455 -0.42(-5.67%)
Sep 09, 2022 7.150 7.390 7.150 7.315 1,861 +0.56(+8.21%)
Sep 07, 2022 6.760 35 +0.06(+0.93%)
Sep 06, 2022 7.040 7.040 6.698 6.698 4,054 -0.32(-4.59%)
Sep 02, 2022 6.950 7.250 6.850 7.020 3,300 -0.08(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.