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 29, 2016 0.3850 0.3850 0.3800 0.3800 17,000 +0.00(+0.00%)
Jan 27, 2016 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jan 22, 2016 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Jan 21, 2016 0.4000 0.4000 0.3900 0.3900 40,833 -0.03(-7.14%)
Jan 20, 2016 0.4400 0.4400 0.4000 0.4200 89,200 -0.02(-4.55%)
Jan 19, 2016 0.4400 0.4400 0.4400 0.4400 11,500 +0.00(+0.00%)
Jan 18, 2016 0.4400 0.4400 0.4400 0.4400 35,100 +0.01(+2.33%)
Jan 15, 2016 0.4600 0.4600 0.4300 0.4300 25,388 -0.02(-4.44%)
Jan 14, 2016 0.4500 0.4600 0.4500 0.4500 90,450 +0.01(+1.12%)
Jan 13, 2016 0.4500 0.4500 0.4450 0.4450 52,500 -0.01(-1.11%)
Jan 12, 2016 0.4500 0.4500 0.4400 0.4500 24,600 +0.01(+2.27%)
Jan 11, 2016 0.4400 0.5100 0.4400 0.4400 287,700 +0.01(+1.15%)
Jan 08, 2016 0.4250 0.4350 0.4250 0.4350 79,300 +0.01(+2.35%)
Jan 07, 2016 0.4250 0.4250 0.4200 0.4250 26,500 -0.01(-1.16%)
Jan 06, 2016 0.4250 0.4350 0.4250 0.4300 31,000 +0.00(+0.00%)
Jan 05, 2016 0.4000 0.4300 0.4000 0.4300 11,650 +0.04(+10.26%)
Dec 31, 2015 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Dec 30, 2015 0.3850 0.3850 0.3850 0.3850 550 +0.00(+0.00%)
Dec 29, 2015 0.3900 0.3900 0.3850 0.3850 2,000 -0.02(-6.10%)
Dec 24, 2015 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Dec 23, 2015 0.4000 0.4300 0.3800 0.4000 23,300 +0.03(+6.67%)
Dec 22, 2015 0.3850 0.3900 0.3750 0.3750 31,000 +0.01(+1.35%)
Dec 21, 2015 0.3700 0.3700 0.3700 0.3700 175,886 +0.00(+0.00%)
Dec 17, 2015 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Dec 16, 2015 0.3900 0.3900 0.3900 0.3900 27,500 +0.01(+2.63%)
Dec 15, 2015 0.3700 0.3850 0.3500 0.3800 52,200 +0.02(+5.56%)
Dec 14, 2015 0.3600 0.3600 0.3600 0.3600 23,000 +0.01(+2.86%)
Dec 11, 2015 0.3400 0.3500 0.3400 0.3500 8,000 +0.01(+2.94%)
Dec 10, 2015 0.3400 0.3400 0.3400 0.3400 1,388 -0.00(-1.45%)
Dec 09, 2015 0.3550 0.3550 0.3450 0.3450 28,500 -0.04(-10.39%)
Dec 07, 2015 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Dec 04, 2015 0.3550 0.3600 0.3550 0.3600 20,000 +0.01(+2.86%)
Dec 03, 2015 0.4100 0.4100 0.3500 0.3500 24,700 -0.04(-9.09%)
Dec 02, 2015 0.4050 0.4050 0.3850 0.3850 1,000 -0.05(-11.49%)
Dec 01, 2015 0.4350 0.4350 0.4350 0.4350 2,000 -0.02(-3.33%)
Nov 30, 2015 0.4200 0.4500 0.4200 0.4500 13,950 +0.00(+0.00%)
Nov 27, 2015 0.4500 0.4500 0.4500 0.4500 4,000 -0.01(-1.10%)
Nov 26, 2015 0.4250 0.4550 0.3850 0.4550 69,700 -0.01(-1.09%)
Nov 25, 2015 0.4300 0.4750 0.4000 0.4600 52,100 +0.03(+6.98%)
Nov 24, 2015 0.3700 0.4300 0.3500 0.4300 66,200 +0.07(+17.81%)
Nov 20, 2015 0.3300 0.3650 0.3250 0.3650 22,475 +0.03(+8.96%)
Nov 19, 2015 0.3400 0.3400 0.3300 0.3350 11,500 -0.02(-5.63%)
Nov 18, 2015 0.3550 0.3550 0.3550 0.3550 1,533 -0.01(-2.74%)
Nov 17, 2015 0.3600 0.3650 0.3500 0.3650 20,294 +0.01(+1.39%)
Nov 16, 2015 0.3800 0.3800 0.3600 0.3600 31,500 +0.01(+1.41%)
Nov 13, 2015 0.4200 0.4200 0.3500 0.3550 118,500 -0.10(-21.11%)
Nov 12, 2015 0.4000 0.4950 0.4000 0.4500 0 +0.11(+34.33%)
Nov 11, 2015 0.3350 0.3350 0.3200 0.3350 61,500 -0.01(-4.29%)
Nov 10, 2015 0.3250 0.3800 0.3100 0.3500 137,000 +0.02(+6.06%)
Nov 09, 2015 0.2600 0.3300 0.2600 0.3300 182,000 +0.08(+32.00%)
Nov 06, 2015 0.2600 0.2600 0.2150 0.2500 16,550 +0.00(+0.00%)
Nov 05, 2015 0.2400 0.2700 0.2400 0.2500 62,900 +0.02(+8.70%)
Nov 04, 2015 0.2300 0.2300 0.2300 0.2300 9,000 -0.00(-2.13%)
Nov 03, 2015 0.2250 0.2350 0.2250 0.2350 10,000 +0.03(+17.50%)
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.