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 26, 2021 0.7200 0.7200 0.6900 0.7100 17,502 -0.01(-1.39%)
Feb 25, 2021 0.7200 0.7200 0.6900 0.7200 28,910 +0.03(+4.35%)
Feb 24, 2021 0.7400 0.7400 0.6800 0.6900 161,594 -0.03(-4.17%)
Feb 23, 2021 0.7500 0.7500 0.7200 0.7200 74,821 -0.05(-6.49%)
Feb 22, 2021 0.7600 0.7700 0.7500 0.7700 11,608 +0.02(+2.67%)
Feb 19, 2021 0.7600 0.7600 0.7500 0.7500 45,604 -0.02(-2.60%)
Feb 18, 2021 0.7700 0.7800 0.7700 0.7700 28,770 -0.01(-1.28%)
Feb 17, 2021 0.7700 0.8100 0.7600 0.7800 52,790 +0.01(+1.30%)
Feb 16, 2021 0.8200 0.8600 0.7700 0.7700 108,775 -0.07(-8.33%)
Feb 12, 2021 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 11, 2021 0.9000 0.9000 0.8400 0.8400 57,046 -0.01(-1.18%)
Feb 10, 2021 0.9000 0.9200 0.8500 0.8500 190,464 -0.05(-5.56%)
Feb 09, 2021 0.8100 0.9000 0.8000 0.9000 262,360 +0.09(+11.11%)
Feb 08, 2021 0.8100 0.8100 0.7700 0.8100 84,877 +0.02(+2.53%)
Feb 05, 2021 0.7900 0.8000 0.7700 0.7900 85,126 +0.00(+0.00%)
Feb 04, 2021 0.7700 0.8100 0.7700 0.7900 47,402 +0.00(+0.00%)
Feb 03, 2021 0.8200 0.8200 0.7700 0.7900 35,358 -0.01(-1.25%)
Feb 02, 2021 0.7600 0.8200 0.7600 0.8000 116,050 +0.05(+6.67%)
Feb 01, 2021 0.7500 0.7500 0.7300 0.7500 41,550 +0.03(+4.17%)
Jan 29, 2021 0.7600 0.7600 0.7100 0.7200 26,200 -0.04(-5.26%)
Jan 28, 2021 0.7800 0.7800 0.7300 0.7600 13,563 +0.00(+0.00%)
Jan 27, 2021 0.8200 0.8200 0.7400 0.7600 78,026 -0.03(-3.80%)
Jan 26, 2021 0.7000 0.8000 0.7000 0.7900 102,777 +0.09(+12.86%)
Jan 25, 2021 0.6600 0.7200 0.6500 0.7000 127,627 +0.02(+2.94%)
Jan 22, 2021 0.6900 0.6900 0.6800 0.6800 27,300 -0.01(-1.45%)
Jan 21, 2021 0.6800 0.6900 0.6700 0.6900 23,717 +0.02(+2.99%)
Jan 20, 2021 0.6900 0.6900 0.6600 0.6700 60,229 -0.02(-2.90%)
Jan 19, 2021 0.6800 0.6900 0.6700 0.6900 120,600 +0.01(+1.47%)
Jan 18, 2021 0.6700 0.6800 0.6600 0.6800 30,400 +0.01(+1.49%)
Jan 15, 2021 0.6600 0.6800 0.6600 0.6700 66,440 +0.00(+0.00%)
Jan 14, 2021 0.6600 0.6700 0.6500 0.6700 27,501 +0.00(+0.00%)
Jan 13, 2021 0.7300 0.7300 0.6500 0.6700 107,620 -0.03(-4.29%)
Jan 12, 2021 0.7100 0.7200 0.7000 0.7000 60,900 -0.01(-1.41%)
Jan 11, 2021 0.7100 0.7200 0.7000 0.7100 229,850 -0.01(-1.39%)
Jan 08, 2021 0.7000 0.7400 0.7000 0.7200 63,503 +0.04(+5.88%)
Jan 07, 2021 0.6800 0.6800 0.6500 0.6800 9,800 +0.01(+1.49%)
Jan 06, 2021 0.6700 0.6800 0.6700 0.6700 15,800 +0.00(+0.00%)
Jan 05, 2021 0.6600 0.6700 0.6600 0.6700 23,600 +0.02(+3.08%)
Jan 04, 2021 0.6600 0.6600 0.6400 0.6500 94,006 -0.01(-1.52%)
Dec 31, 2020 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Dec 30, 2020 0.6700 0.6700 0.6700 0.6700 23,200 +0.03(+4.69%)
Dec 29, 2020 0.6500 0.6600 0.6300 0.6400 74,979 -0.02(-3.03%)
Dec 24, 2020 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Dec 23, 2020 0.6600 0.6700 0.6600 0.6700 16,000 +0.02(+3.08%)
Dec 22, 2020 0.6500 0.7000 0.6400 0.6500 51,000 -0.02(-2.99%)
Dec 21, 2020 0.6700 0.6700 0.6700 0.6700 15,725 -0.01(-1.47%)
Dec 18, 2020 0.6800 0.7000 0.6700 0.6800 38,500 -0.02(-2.86%)
Dec 17, 2020 0.6700 0.7000 0.6600 0.7000 23,500 +0.03(+4.48%)
Dec 16, 2020 0.6800 0.6800 0.6500 0.6700 49,773 -0.02(-2.90%)
Dec 15, 2020 0.6900 0.6900 0.6900 0.6900 6,000 +0.00(+0.00%)
Dec 14, 2020 0.6900 0.7100 0.6900 0.6900 18,900 -0.01(-1.43%)
Dec 11, 2020 0.7200 0.7200 0.7000 0.7000 14,800 -0.01(-1.41%)
Dec 10, 2020 0.6900 0.7100 0.6900 0.7100 19,400 +0.03(+4.41%)
Dec 09, 2020 0.7300 0.7300 0.6800 0.6800 87,500 -0.04(-5.56%)
Dec 08, 2020 0.7200 0.7200 0.7200 0.7200 7,000 +0.01(+1.41%)
Dec 07, 2020 0.7000 0.7100 0.7000 0.7100 25,556 +0.01(+1.43%)
Dec 04, 2020 0.6700 0.7100 0.6700 0.7000 47,726 +0.03(+4.48%)
Dec 03, 2020 0.6900 0.7000 0.6700 0.6700 24,222 -0.01(-1.47%)
Dec 02, 2020 0.7000 0.7000 0.6700 0.6800 38,000 +0.00(+0.00%)
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.