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 (%)
Feb 28, 2018 0.5300 0.5600 0.5300 0.5600 79,800 +0.03(+5.66%)
Feb 27, 2018 0.5200 0.5500 0.5200 0.5300 22,910 +0.01(+1.92%)
Feb 26, 2018 0.5200 0.5400 0.5200 0.5200 22,135 +0.00(+0.00%)
Feb 23, 2018 0.5300 0.5400 0.5200 0.5200 14,160 +0.00(+0.00%)
Feb 22, 2018 0.5400 0.5400 0.5200 0.5200 37,000 +0.00(+0.00%)
Feb 21, 2018 0.5300 0.5400 0.5200 0.5200 44,850 -0.02(-3.70%)
Feb 20, 2018 0.5600 0.5600 0.5200 0.5400 65,337 -0.01(-1.82%)
Feb 16, 2018 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Feb 15, 2018 0.6100 0.6100 0.5900 0.5900 7,250 -0.01(-1.67%)
Feb 14, 2018 0.6000 0.6000 0.5800 0.6000 19,500 +0.01(+1.69%)
Feb 13, 2018 0.6000 0.6000 0.5900 0.5900 7,500 +0.01(+1.72%)
Feb 12, 2018 0.6000 0.6000 0.5800 0.5800 16,700 +0.00(+0.00%)
Feb 09, 2018 0.5700 0.6000 0.5700 0.5800 46,100 -0.02(-3.33%)
Feb 08, 2018 0.6000 0.6000 0.5900 0.6000 71,705 +0.00(+0.00%)
Feb 07, 2018 0.6100 0.6100 0.6000 0.6000 42,710 +0.00(+0.00%)
Feb 06, 2018 0.6100 0.6100 0.5900 0.6000 40,766 -0.02(-3.23%)
Feb 05, 2018 0.6300 0.6300 0.6200 0.6200 41,775 -0.01(-1.59%)
Feb 02, 2018 0.6400 0.6500 0.6300 0.6300 126,250 -0.02(-3.08%)
Feb 01, 2018 0.6500 0.6600 0.6400 0.6500 75,300 +0.00(+0.00%)
Jan 31, 2018 0.6100 0.6500 0.6000 0.6500 39,200 +0.04(+6.56%)
Jan 30, 2018 0.6100 0.6100 0.5900 0.6100 17,941 -0.02(-3.17%)
Jan 29, 2018 0.6500 0.6500 0.5700 0.6300 167,619 -0.03(-4.55%)
Jan 26, 2018 0.6700 0.6700 0.6400 0.6600 168,080 +0.00(+0.00%)
Jan 25, 2018 0.6500 0.6600 0.6500 0.6600 29,909 +0.00(+0.00%)
Jan 24, 2018 0.6500 0.6700 0.6500 0.6600 207,000 +0.01(+1.54%)
Jan 23, 2018 0.6200 0.6500 0.6200 0.6500 29,945 +0.02(+3.17%)
Jan 22, 2018 0.6400 0.6600 0.6300 0.6300 66,500 -0.01(-1.56%)
Jan 19, 2018 0.6400 0.6500 0.6200 0.6400 54,550 +0.00(+0.00%)
Jan 18, 2018 0.6400 0.6600 0.6300 0.6400 56,542 -0.01(-1.54%)
Jan 17, 2018 0.6400 0.6500 0.6200 0.6500 174,731 +0.03(+4.84%)
Jan 16, 2018 0.6200 0.6400 0.6100 0.6200 57,000 -0.01(-1.59%)
Jan 15, 2018 0.6400 0.6400 0.6200 0.6300 43,263 +0.00(+0.00%)
Jan 12, 2018 0.6300 0.6300 0.6100 0.6300 154,095 +0.03(+5.00%)
Jan 11, 2018 0.5900 0.6200 0.5900 0.6000 230,300 +0.01(+1.69%)
Jan 10, 2018 0.5700 0.5900 0.5700 0.5900 82,400 +0.01(+1.72%)
Jan 09, 2018 0.5700 0.5800 0.5700 0.5800 26,555 -0.01(-1.69%)
Jan 08, 2018 0.5600 0.5900 0.5600 0.5900 124,910 +0.01(+1.72%)
Jan 05, 2018 0.6000 0.6000 0.5600 0.5800 104,650 -0.01(-1.69%)
Jan 04, 2018 0.5800 0.6000 0.5500 0.5900 157,793 +0.01(+1.72%)
Jan 03, 2018 0.5700 0.5800 0.5600 0.5800 189,388 +0.03(+5.45%)
Jan 02, 2018 0.5100 0.5700 0.5100 0.5500 362,306 +0.05(+10.00%)
Dec 29, 2017 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Dec 28, 2017 0.5100 0.5100 0.4850 0.4850 79,315 -0.03(-4.90%)
Dec 27, 2017 0.5000 0.5100 0.4900 0.5100 163,869 +0.00(+0.00%)
Dec 22, 2017 0.5200 0.5200 0.5000 0.5100 104,000 +0.01(+2.00%)
Dec 21, 2017 0.4950 0.5100 0.4900 0.5000 207,790 -0.01(-1.96%)
Dec 20, 2017 0.5200 0.5300 0.5000 0.5100 184,167 +0.00(+0.00%)
Dec 19, 2017 0.5300 0.5300 0.5100 0.5100 21,700 -0.02(-3.77%)
Dec 18, 2017 0.5400 0.5400 0.5100 0.5300 120,425 -0.01(-1.85%)
Dec 15, 2017 0.5400 0.5500 0.5200 0.5400 46,750 -0.01(-1.82%)
Dec 14, 2017 0.5200 0.5500 0.5100 0.5500 166,850 +0.04(+7.84%)
Dec 13, 2017 0.5400 0.5500 0.5000 0.5100 254,668 -0.03(-5.56%)
Dec 12, 2017 0.5500 0.5500 0.5400 0.5400 29,980 -0.03(-5.26%)
Dec 11, 2017 0.5400 0.5700 0.5300 0.5700 126,660 +0.03(+5.56%)
Dec 08, 2017 0.5300 0.5500 0.5300 0.5400 112,300 -0.01(-1.82%)
Dec 07, 2017 0.5400 0.5500 0.5400 0.5500 63,340 +0.00(+0.00%)
Dec 06, 2017 0.5600 0.5600 0.5300 0.5500 35,936 -0.01(-1.79%)
Dec 05, 2017 0.5600 0.5600 0.5500 0.5600 116,545 -0.02(-3.45%)
Dec 04, 2017 0.5600 0.5800 0.5500 0.5800 128,589 +0.01(+1.75%)
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.