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

Ceapro Inc (TSV: CZO )

0.2250 UNCHANGED
Last Price Updated: 1:07 PM EDT, May 31, 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 31, 2019 0.4700 0.4700 0.4500 0.4500 31,034 -0.02(-4.26%)
Jan 30, 2019 0.4700 0.4700 0.4700 0.4700 9,600 +0.00(+0.00%)
Jan 29, 2019 0.4700 0.4700 0.4700 0.4700 500 +0.01(+3.30%)
Jan 28, 2019 0.4650 0.4650 0.4550 0.4550 77,000 -0.04(-9.00%)
Jan 25, 2019 0.4700 0.5000 0.4700 0.5000 91,479 +0.03(+7.53%)
Jan 24, 2019 0.4700 0.4700 0.4650 0.4650 4,500 +0.01(+1.09%)
Jan 23, 2019 0.4600 0.4600 0.4600 0.4600 6,075 -0.01(-1.08%)
Jan 22, 2019 0.4650 0.4650 0.4650 0.4650 2,000 +0.03(+5.68%)
Jan 21, 2019 0.4400 0.4400 0.4400 0.4400 4,000 -0.02(-4.35%)
Jan 18, 2019 0.4350 0.4600 0.4350 0.4600 2,038 +0.02(+4.55%)
Jan 17, 2019 0.4350 0.4400 0.4350 0.4400 11,500 -0.02(-4.35%)
Jan 16, 2019 0.4700 0.4700 0.4600 0.4600 1,600 -0.01(-2.13%)
Jan 15, 2019 0.4650 0.4700 0.4650 0.4700 14,701 +0.02(+4.44%)
Jan 14, 2019 0.4400 0.4700 0.4400 0.4500 13,500 +0.01(+2.27%)
Jan 11, 2019 0.4700 0.4700 0.4200 0.4400 101,975 -0.04(-8.33%)
Jan 10, 2019 0.4550 0.4800 0.4550 0.4800 22,570 -0.02(-4.00%)
Jan 09, 2019 0.4500 0.5000 0.4500 0.5000 31,950 +0.05(+11.11%)
Jan 08, 2019 0.4600 0.4600 0.4500 0.4500 29,800 -0.01(-2.17%)
Jan 07, 2019 0.4100 0.4600 0.4100 0.4600 72,500 +0.06(+15.00%)
Jan 04, 2019 0.3900 0.4000 0.3850 0.4000 24,000 +0.02(+3.90%)
Jan 03, 2019 0.3750 0.3900 0.3750 0.3850 36,000 +0.01(+1.32%)
Jan 02, 2019 0.3850 0.3900 0.3800 0.3800 20,400 -0.01(-1.30%)
Dec 31, 2018 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Dec 28, 2018 0.3500 0.3600 0.3500 0.3600 22,665 +0.01(+2.86%)
Dec 27, 2018 0.3400 0.3500 0.3400 0.3500 52,000 +0.02(+6.06%)
Dec 24, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Dec 21, 2018 0.3600 0.3600 0.3350 0.3400 40,700 -0.01(-2.86%)
Dec 20, 2018 0.3500 0.3500 0.3500 0.3500 33,695 -0.01(-1.41%)
Dec 19, 2018 0.3700 0.3700 0.3550 0.3550 56,500 -0.03(-6.58%)
Dec 18, 2018 0.3700 0.3800 0.3600 0.3800 25,500 +0.01(+2.70%)
Dec 17, 2018 0.3800 0.3800 0.3700 0.3700 14,200 -0.01(-1.33%)
Dec 14, 2018 0.3600 0.3750 0.3600 0.3750 7,500 -0.01(-1.32%)
Dec 13, 2018 0.3750 0.3800 0.3750 0.3800 13,000 +0.01(+2.70%)
Dec 12, 2018 0.3600 0.3800 0.3550 0.3700 48,390 +0.01(+2.78%)
Dec 11, 2018 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Dec 10, 2018 0.3600 0.3700 0.3500 0.3600 85,000 -0.03(-7.69%)
Dec 07, 2018 0.3700 0.3900 0.3600 0.3900 40,254 +0.02(+5.41%)
Dec 06, 2018 0.3700 0.3700 0.3700 0.3700 13,163 +0.01(+2.78%)
Dec 04, 2018 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Dec 03, 2018 0.4300 0.4300 0.4000 0.4000 85,300 -0.03(-6.98%)
Nov 30, 2018 0.4300 0.4300 0.4300 0.4300 15,000 +0.00(+0.00%)
Nov 29, 2018 0.4300 0.4300 0.4300 0.4300 28,000 +0.01(+1.18%)
Nov 28, 2018 0.4300 0.4300 0.4050 0.4250 103,080 -0.02(-3.41%)
Nov 27, 2018 0.4400 0.4400 0.4400 0.4400 46,740 +0.00(+0.00%)
Nov 26, 2018 0.4450 0.4500 0.4300 0.4400 24,000 +0.01(+2.33%)
Nov 23, 2018 0.4300 0.4300 0.4300 0.4300 13,000 +0.00(+0.00%)
Nov 22, 2018 0.4300 0.4400 0.4300 0.4300 29,500 -0.01(-2.27%)
Nov 21, 2018 0.4300 0.4400 0.4150 0.4400 96,857 +0.01(+2.33%)
Nov 20, 2018 0.4900 0.4900 0.4300 0.4300 45,368 -0.06(-12.24%)
Nov 19, 2018 0.4950 0.4950 0.4700 0.4900 46,500 +0.03(+6.52%)
Nov 16, 2018 0.4600 0.4600 0.4600 0.4600 3,500 +0.00(+0.00%)
Nov 15, 2018 0.4700 0.4700 0.4600 0.4600 37,360 +0.01(+2.22%)
Nov 14, 2018 0.4550 0.4550 0.4500 0.4500 12,240 -0.05(-10.00%)
Nov 13, 2018 0.5000 0.5000 0.4350 0.5000 564,261 +0.00(+0.00%)
Nov 12, 2018 0.5000 0.5100 0.5000 0.5000 44,408 -0.01(-1.96%)
Nov 09, 2018 0.5100 0.5100 0.5000 0.5100 68,000 -0.01(-1.92%)
Nov 08, 2018 0.4300 0.5200 0.4300 0.5200 89,150 +0.05(+10.64%)
Nov 07, 2018 0.4700 0.4700 0.4600 0.4700 16,625 +0.00(+0.00%)
Nov 06, 2018 0.4600 0.4700 0.4600 0.4700 36,000 +0.02(+4.44%)
Nov 05, 2018 0.4400 0.4500 0.4400 0.4500 20,850 -0.01(-2.17%)
Nov 02, 2018 0.4050 0.4600 0.4050 0.4600 58,270 +0.04(+9.52%)
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.