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 (%)
Nov 30, 2021 0.5500 0.5500 0.5500 0.5500 3,500 -0.04(-6.78%)
Nov 29, 2021 0.5800 0.5900 0.5700 0.5900 10,947 +0.01(+1.72%)
Nov 26, 2021 0.5500 0.5800 0.5200 0.5800 89,710 +0.03(+5.45%)
Nov 25, 2021 0.5300 0.5800 0.5300 0.5500 34,300 +0.02(+3.77%)
Nov 24, 2021 0.5500 0.5500 0.5000 0.5300 84,005 -0.02(-3.64%)
Nov 23, 2021 0.5700 0.5700 0.5200 0.5500 83,867 -0.02(-3.51%)
Nov 22, 2021 0.5800 0.5800 0.5700 0.5700 104,186 -0.02(-3.39%)
Nov 19, 2021 0.5900 0.5900 0.5900 0.5900 13,000 +0.00(+0.00%)
Nov 18, 2021 0.5900 0.5900 0.5800 0.5900 54,894 -0.01(-1.67%)
Nov 17, 2021 0.6400 0.6400 0.5700 0.6000 187,798 -0.06(-9.09%)
Nov 15, 2021 0.6600 0.6600 0.6600 100 -0.02(-2.94%)
Nov 12, 2021 0.6700 0.6800 0.6700 0.6800 7,500 +0.01(+1.49%)
Nov 11, 2021 0.6300 0.6700 0.6300 0.6700 44,714 +0.06(+9.84%)
Nov 08, 2021 0.6100 0.6100 0.6100 400 +0.00(+0.00%)
Nov 05, 2021 0.6100 0.6100 0.6100 0.6100 3,500 +0.00(+0.00%)
Nov 04, 2021 0.6300 0.6500 0.6100 0.6100 74,660 -0.02(-3.17%)
Nov 03, 2021 0.6100 0.6300 0.6100 0.6300 32,100 +0.03(+5.00%)
Nov 02, 2021 0.6100 0.6200 0.6000 0.6000 33,800 -0.01(-1.64%)
Nov 01, 2021 0.6200 0.6100 0.6000 0.6100 16,850 +0.00(+0.00%)
Oct 29, 2021 0.6100 0.6200 0.6100 0.6100 12,855 -0.01(-1.61%)
Oct 28, 2021 0.6000 0.6200 0.6000 0.6200 8,800 +0.01(+1.64%)
Oct 27, 2021 0.6100 0.6100 0.6100 0.6100 14,700 +0.01(+1.67%)
Oct 26, 2021 0.6000 0.6000 68,075 -0.01(-1.64%)
Oct 25, 2021 0.6100 0.6100 0.6000 0.6100 49,137 -0.02(-3.17%)
Oct 21, 2021 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Oct 20, 2021 0.6100 0.6100 0.6100 0.6100 21,725 +0.00(+0.00%)
Oct 19, 2021 0.6200 0.6200 0.6100 0.6100 23,700 -0.01(-1.61%)
Oct 18, 2021 0.6200 0.6200 0.6000 0.6200 52,003 +0.01(+1.64%)
Oct 15, 2021 0.6100 0.6100 0.6100 0.6100 7,000 -0.02(-3.17%)
Oct 14, 2021 0.6300 0.6300 0.6100 0.6300 15,135 +0.00(+0.00%)
Oct 13, 2021 0.6400 0.6400 0.6200 0.6300 2,000 +0.03(+5.00%)
Oct 12, 2021 0.6400 0.6400 0.6000 0.6000 30,480 -0.04(-6.25%)
Oct 08, 2021 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Oct 07, 2021 0.6200 0.6200 0.6200 0.6200 4,700 +0.00(+0.00%)
Oct 06, 2021 0.6100 0.6200 0.6100 0.6200 28,327 +0.02(+3.33%)
Oct 05, 2021 0.6300 0.6300 0.6000 0.6000 30,900 -0.05(-7.69%)
Oct 04, 2021 0.6400 0.6500 0.6400 0.6500 4,200 +0.00(+0.00%)
Sep 30, 2021 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Sep 29, 2021 0.6700 0.6900 0.6700 0.6900 24,000 +0.04(+6.15%)
Sep 28, 2021 0.6500 0.6500 0.6500 0.6500 10,500 -0.01(-1.52%)
Sep 27, 2021 0.6200 0.6600 0.6200 0.6600 1,900 +0.03(+4.76%)
Sep 24, 2021 0.6300 0.6300 0.6300 0.6300 9,500 -0.01(-1.56%)
Sep 23, 2021 0.6400 0.6500 0.6400 0.6400 11,200 +0.00(+0.00%)
Sep 22, 2021 0.6600 0.6600 0.6400 0.6400 5,250 -0.02(-3.03%)
Sep 21, 2021 0.6600 0.6600 0.6600 0.6600 10,325 +0.02(+3.13%)
Sep 20, 2021 0.6400 0.6400 0.6400 0.6400 7,000 +0.02(+3.23%)
Sep 16, 2021 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Sep 14, 2021 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Sep 13, 2021 0.6800 0.6800 0.6700 0.6700 17,453 -0.03(-4.29%)
Sep 10, 2021 0.6700 0.7000 0.6700 0.7000 60,700 +0.03(+4.48%)
Sep 09, 2021 0.6800 0.6800 0.6700 0.6700 8,625 +0.00(+0.00%)
Sep 08, 2021 0.6600 0.6700 0.6400 0.6700 17,260 +0.02(+3.08%)
Sep 07, 2021 0.6800 0.6800 0.6500 0.6500 20,750 -0.04(-5.80%)
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.