Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (TSV: CZO )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Jan 30, 2015 0.5300 0.5300 0.5000 0.5000 64,500 -0.03(-5.66%)
Jan 29, 2015 0.5500 0.5800 0.5000 0.5300 143,230 -0.01(-1.85%)
Jan 28, 2015 0.5700 0.5900 0.5200 0.5400 73,500 -0.03(-5.26%)
Jan 27, 2015 0.6100 0.6200 0.5700 0.5700 111,968 -0.06(-9.52%)
Jan 26, 2015 0.6200 0.6300 0.5900 0.6300 136,894 -0.02(-3.08%)
Jan 23, 2015 0.6500 0.6500 0.6200 0.6500 43,295 -0.01(-1.52%)
Jan 22, 2015 0.6800 0.6800 0.6600 0.6600 39,000 -0.03(-4.35%)
Jan 21, 2015 0.6500 0.6900 0.6500 0.6900 54,985 +0.05(+7.81%)
Jan 20, 2015 0.6100 0.6500 0.6000 0.6400 65,050 +0.04(+6.67%)
Jan 19, 2015 0.6400 0.6400 0.6000 0.6000 18,000 -0.06(-9.09%)
Jan 16, 2015 0.6200 0.6600 0.6000 0.6600 33,950 +0.03(+4.76%)
Jan 15, 2015 0.6500 0.6500 0.6300 0.6300 18,514 -0.05(-7.35%)
Jan 14, 2015 0.6600 0.6800 0.6600 0.6800 23,600 -0.01(-1.45%)
Jan 13, 2015 0.6700 0.6900 0.6700 0.6900 47,500 +0.00(+0.00%)
Jan 12, 2015 0.7000 0.7100 0.6600 0.6900 143,211 -0.03(-4.17%)
Jan 09, 2015 0.7200 0.7200 0.6800 0.7200 56,488 +0.00(+0.00%)
Jan 08, 2015 0.7200 0.7200 0.6800 0.7200 36,305 +0.00(+0.00%)
Jan 07, 2015 0.7100 0.7200 0.7100 0.7200 27,104 +0.00(+0.00%)
Jan 06, 2015 0.7400 0.7400 0.6600 0.7200 81,912 +0.00(+0.00%)
Jan 05, 2015 0.7000 0.7400 0.7000 0.7200 110,620 +0.02(+2.86%)
Jan 02, 2015 0.6600 0.7300 0.6600 0.7000 140,950 +0.06(+9.37%)
Dec 31, 2014 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Dec 30, 2014 0.6700 0.6700 0.6400 0.6700 20,800 +0.02(+3.08%)
Dec 29, 2014 0.6400 0.6800 0.6400 0.6500 55,000 +0.01(+1.56%)
Dec 24, 2014 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Dec 23, 2014 0.6400 0.6400 0.6000 0.6000 33,853 -0.04(-6.25%)
Dec 22, 2014 0.6600 0.6600 0.6400 0.6400 8,404 +0.00(+0.00%)
Dec 19, 2014 0.6500 0.6600 0.6200 0.6400 14,967 -0.02(-3.03%)
Dec 18, 2014 0.6200 0.6600 0.6200 0.6600 68,138 +0.06(+10.00%)
Dec 17, 2014 0.6100 0.6200 0.5900 0.6000 16,550 -0.04(-6.25%)
Dec 16, 2014 0.5900 0.6400 0.5800 0.6400 30,017 +0.06(+10.34%)
Dec 15, 2014 0.6500 0.6500 0.5800 0.5800 115,400 -0.09(-13.43%)
Dec 12, 2014 0.6800 0.6900 0.6400 0.6700 59,500 -0.04(-5.63%)
Dec 11, 2014 0.6800 0.7200 0.6800 0.7100 32,325 +0.06(+9.23%)
Dec 10, 2014 0.7200 0.7300 0.6500 0.6500 102,307 -0.08(-10.96%)
Dec 09, 2014 0.7000 0.7400 0.7000 0.7300 112,510 +0.04(+5.80%)
Dec 08, 2014 0.6500 0.7000 0.6500 0.6900 95,600 +0.05(+7.81%)
Dec 05, 2014 0.6900 0.6900 0.6300 0.6400 67,280 -0.05(-7.25%)
Dec 04, 2014 0.6500 0.7300 0.6500 0.6900 81,000 +0.09(+15.00%)
Dec 03, 2014 0.7300 0.7500 0.5400 0.6000 282,604 -0.11(-15.49%)
Dec 02, 2014 0.5800 0.7100 0.5800 0.7100 448,608 +0.12(+20.34%)
Dec 01, 2014 0.4800 0.5900 0.4800 0.5900 289,010 +0.12(+26.88%)
Nov 28, 2014 0.4300 0.5800 0.4300 0.4650 86,600 +0.05(+10.71%)
Nov 27, 2014 0.4200 0.4300 0.4000 0.4200 34,400 +0.00(+0.00%)
Nov 26, 2014 0.3900 0.4200 0.3900 0.4200 78,600 +0.04(+12.00%)
Nov 25, 2014 0.4150 0.4150 0.3750 0.3750 44,210 -0.04(-9.64%)
Nov 24, 2014 0.4350 0.4400 0.4150 0.4150 51,410 -0.01(-1.19%)
Nov 21, 2014 0.3950 0.4550 0.3950 0.4200 146,205 +0.03(+7.69%)
Nov 20, 2014 0.3700 0.3950 0.3700 0.3900 102,500 +0.04(+11.43%)
Nov 19, 2014 0.3350 0.3600 0.3350 0.3500 159,350 +0.02(+7.69%)
Nov 18, 2014 0.3950 0.3950 0.3250 0.3250 205,720 -0.08(-18.75%)
Nov 17, 2014 0.3200 0.4000 0.3100 0.4000 323,660 +0.10(+33.33%)
Nov 14, 2014 0.2500 0.3300 0.2500 0.3000 1,396,311 +0.07(+30.43%)
Nov 13, 2014 0.2300 0.2300 0.2300 0.2300 30,000 -0.00(-2.13%)
Nov 12, 2014 0.2300 0.2350 0.2300 0.2350 47,000 +0.01(+4.44%)
Nov 10, 2014 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Nov 07, 2014 0.2450 0.2500 0.2450 0.2500 3,000 +0.04(+19.05%)
Nov 06, 2014 0.2300 0.2300 0.2100 0.2100 30,000 -0.02(-8.70%)
Nov 04, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
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.