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, 2022 0.4600 0.4600 0.4600 0.4600 13,000 +0.01(+1.10%)
Feb 25, 2022 0.4500 0.4550 0.4550 0.4550 14,400 +0.01(+1.11%)
Feb 24, 2022 0.4400 0.4500 0.4400 0.4500 3,550 +0.00(+0.00%)
Feb 23, 2022 0.4600 0.4600 0.4500 0.4500 47,390 -0.02(-3.23%)
Feb 22, 2022 0.4700 0.4700 0.4500 0.4650 102,285 -0.03(-6.06%)
Feb 18, 2022 0.4950 0 +0.01(+1.02%)
Feb 16, 2022 0.4900 0 +0.00(+0.00%)
Feb 15, 2022 0.4900 0.4900 0.4900 0.4900 500 +0.01(+1.03%)
Feb 14, 2022 0.4800 0.4850 0.4800 0.4850 21,590 -0.02(-3.00%)
Feb 11, 2022 0.5000 0.5000 0.5000 0.5000 13,000 +0.00(+0.00%)
Feb 10, 2022 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
Feb 09, 2022 0.4800 0.5000 0.4800 0.5000 7,760 +0.03(+5.26%)
Feb 08, 2022 0.4650 0.4750 0.4650 0.4750 15,999 -0.01(-1.04%)
Feb 07, 2022 0.4750 0.4800 0.4750 0.4800 5,654 +0.01(+1.05%)
Feb 04, 2022 0.4650 0.4800 0.4650 0.4750 18,300 +0.01(+1.06%)
Feb 03, 2022 0.5200 0.4700 0.4700 15,000 -0.04(-7.84%)
Feb 01, 2022 0.5100 30 +0.02(+4.08%)
Jan 31, 2022 0.4800 0.4900 0.4800 0.4900 4,000 +0.02(+3.16%)
Jan 27, 2022 0.4750 110 -0.01(-1.04%)
Jan 26, 2022 0.5000 0.5000 0.4400 0.4800 126,250 -0.02(-4.00%)
Jan 25, 2022 0.5000 0.5000 0.4500 0.5000 43,726 +0.00(+0.00%)
Jan 24, 2022 0.5200 0.5200 0.5000 0.5000 44,335 -0.04(-7.41%)
Jan 21, 2022 0.5400 0.5400 0.5400 0.5400 1,000 -0.01(-1.82%)
Jan 20, 2022 0.5300 0.5500 0.5200 0.5500 12,383 +0.02(+3.77%)
Jan 19, 2022 0.5200 0.5300 0.5200 0.5300 4,000 +0.01(+1.92%)
Jan 18, 2022 0.5600 0.5600 0.5200 0.5200 40,000 -0.03(-5.45%)
Jan 17, 2022 0.5400 0.5500 0.5400 0.5500 2,300 +0.00(+0.00%)
Jan 14, 2022 0.5400 0.5500 0.5400 0.5500 33,700 +0.00(+0.00%)
Jan 13, 2022 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Jan 12, 2022 0.5200 0.5500 0.5200 0.5500 21,000 +0.03(+5.77%)
Jan 11, 2022 0.5400 0.5400 0.5200 0.5200 50,200 -0.02(-3.70%)
Jan 10, 2022 0.5500 0.5500 0.5400 0.5400 22,600 -0.01(-1.82%)
Jan 07, 2022 0.5600 0.5600 0.5400 0.5500 66,620 +0.00(+0.00%)
Jan 06, 2022 0.5600 0.5600 0.5500 0.5500 4,100 -0.04(-6.78%)
Jan 05, 2022 0.5900 0.5900 0.5900 0.5900 8,000 -0.02(-3.28%)
Jan 04, 2022 0.6200 0.6200 0.6100 0.6100 21,000 +0.00(+0.00%)
Dec 31, 2021 0.6100 0.6100 0.6100 0 +0.07(+12.96%)
Dec 30, 2021 0.5400 0.5500 0.5400 0.5400 16,000 -0.01(-1.82%)
Dec 29, 2021 0.5200 0.5700 0.5200 0.5500 62,081 +0.04(+7.84%)
Dec 24, 2021 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Dec 22, 2021 0.5300 0.5300 0.5300 444 +0.02(+3.92%)
Dec 21, 2021 0.5300 0.5300 0.5100 0.5100 72,920 -0.01(-1.92%)
Dec 20, 2021 0.5200 0.5200 0.5200 0.5200 18,000 +0.00(+0.00%)
Dec 17, 2021 0.5000 0.5200 0.5000 0.5200 73,935 +0.02(+4.00%)
Dec 16, 2021 0.5200 0.5400 0.5000 0.5000 82,605 -0.02(-3.85%)
Dec 15, 2021 0.5300 0.5300 0.5100 0.5200 44,800 +0.00(+0.00%)
Dec 14, 2021 0.5400 0.5400 0.5200 0.5200 16,950 -0.02(-3.70%)
Dec 13, 2021 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Dec 10, 2021 0.5400 0.5400 0.5400 0.5400 6,001 +0.00(+0.00%)
Dec 09, 2021 0.5600 0.5600 0.5300 0.5400 5,510 -0.04(-6.90%)
Dec 08, 2021 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Dec 07, 2021 0.5700 0.5800 0.5700 0.5800 19,380 +0.03(+5.45%)
Dec 06, 2021 0.5500 0.5500 0.5500 0.5500 3,877 +0.00(+0.00%)
Dec 03, 2021 0.5500 0.5500 0.5500 0.5500 3,500 -0.01(-1.79%)
Dec 02, 2021 0.5700 0.5700 0.5300 0.5600 17,000 -0.02(-3.45%)
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.