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 (%)
Apr 30, 2015 0.3750 0.3800 0.3750 0.3800 44,000 +0.01(+2.70%)
Apr 29, 2015 0.3800 0.3800 0.3550 0.3700 30,500 +0.00(+0.00%)
Apr 28, 2015 0.3650 0.3800 0.3550 0.3700 66,677 +0.02(+4.23%)
Apr 27, 2015 0.4200 0.4200 0.3550 0.3550 159,340 -0.05(-12.35%)
Apr 24, 2015 0.4350 0.4350 0.3900 0.4050 112,168 +0.01(+1.25%)
Apr 23, 2015 0.4750 0.4750 0.3900 0.4000 839,400 -0.08(-16.67%)
Apr 22, 2015 0.5700 0.5700 0.4700 0.4800 261,593 -0.09(-15.79%)
Apr 21, 2015 0.5900 0.6100 0.5700 0.5700 137,250 -0.02(-3.39%)
Apr 20, 2015 0.5800 0.5900 0.5700 0.5900 36,000 +0.00(+0.00%)
Apr 17, 2015 0.5900 0.5900 0.5700 0.5900 62,000 +0.01(+1.72%)
Apr 16, 2015 0.5900 0.6000 0.5800 0.5800 22,277 +0.00(+0.00%)
Apr 15, 2015 0.5800 0.5800 0.5800 0.5800 76,700 +0.00(+0.00%)
Apr 14, 2015 0.5700 0.5800 0.5400 0.5800 149,000 +0.02(+3.57%)
Apr 13, 2015 0.5700 0.5700 0.5600 0.5600 74,334 -0.02(-3.45%)
Apr 10, 2015 0.5900 0.5900 0.5800 0.5800 46,500 -0.04(-6.45%)
Apr 09, 2015 0.5800 0.6200 0.5700 0.6200 89,361 +0.04(+6.90%)
Apr 08, 2015 0.5700 0.5900 0.5700 0.5800 71,500 +0.01(+1.75%)
Apr 07, 2015 0.5600 0.5900 0.5600 0.5700 74,800 +0.00(+0.00%)
Apr 06, 2015 0.5700 0.5900 0.5600 0.5700 44,500 +0.01(+1.79%)
Apr 02, 2015 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Apr 01, 2015 0.5600 0.5800 0.5600 0.5800 13,500 +0.02(+3.57%)
Mar 31, 2015 0.5700 0.5700 0.5600 0.5600 48,500 -0.04(-6.67%)
Mar 30, 2015 0.6000 0.6000 0.6000 0.6000 22,600 +0.03(+5.26%)
Mar 27, 2015 0.5700 0.5700 0.5700 0.5700 3,600 -0.03(-5.00%)
Mar 26, 2015 0.6000 0.6000 0.5800 0.6000 23,000 +0.00(+0.00%)
Mar 25, 2015 0.5700 0.6000 0.5600 0.6000 23,229 +0.04(+7.14%)
Mar 24, 2015 0.5600 0.5600 0.5600 0.5600 3,000 +0.00(+0.00%)
Mar 23, 2015 0.5800 0.5800 0.5600 0.5600 40,000 -0.03(-5.08%)
Mar 20, 2015 0.6000 0.6000 0.5700 0.5900 65,145 -0.03(-4.84%)
Mar 19, 2015 0.6100 0.6200 0.6100 0.6200 52,400 +0.00(+0.00%)
Mar 18, 2015 0.5800 0.6200 0.5800 0.6200 75,795 +0.02(+3.33%)
Mar 17, 2015 0.5900 0.6200 0.5600 0.6000 152,334 +0.03(+5.26%)
Mar 16, 2015 0.5700 0.5700 0.5700 0.5700 35,800 +0.00(+0.00%)
Mar 13, 2015 0.5700 0.5700 0.5700 0.5700 12,600 -0.01(-1.72%)
Mar 12, 2015 0.5800 0.5800 0.5700 0.5800 8,000 +0.00(+0.00%)
Mar 11, 2015 0.5800 0.5800 0.5800 0.5800 1,000 +0.02(+3.57%)
Mar 10, 2015 0.5900 0.6200 0.5600 0.5600 27,397 -0.04(-6.67%)
Mar 09, 2015 0.6200 0.6200 0.6000 0.6000 3,500 +0.00(+0.00%)
Mar 06, 2015 0.5800 0.6000 0.5800 0.6000 5,325 +0.01(+1.69%)
Mar 05, 2015 0.5900 0.6000 0.5900 0.5900 16,600 +0.00(+0.00%)
Mar 04, 2015 0.5900 0.5900 0.5900 0.5900 6,000 -0.02(-3.28%)
Mar 03, 2015 0.5900 0.5900 0.5900 0.6100 38,949 +0.01(+1.67%)
Mar 02, 2015 0.5600 0.6000 0.5600 0.6000 7,100 +0.02(+3.45%)
Feb 27, 2015 0.6000 0.6000 0.5700 0.5800 10,890 +0.01(+1.75%)
Feb 26, 2015 0.5600 0.6200 0.5600 0.5700 13,995 +0.01(+1.79%)
Feb 25, 2015 0.5900 0.5900 0.5600 0.5600 29,425 -0.01(-1.75%)
Feb 24, 2015 0.5900 0.5900 0.5700 0.5700 20,500 +0.01(+1.79%)
Feb 23, 2015 0.5800 0.5800 0.5500 0.5600 15,970 -0.01(-1.75%)
Feb 20, 2015 0.5800 0.5800 0.5700 0.5700 16,800 -0.03(-5.00%)
Feb 19, 2015 0.5800 0.6000 0.5800 0.6000 2,000 +0.06(+11.11%)
Feb 18, 2015 0.5800 0.6300 0.5400 0.5400 14,100 -0.04(-6.90%)
Feb 17, 2015 0.5700 0.5800 0.5700 0.5800 20,050 -0.02(-3.33%)
Feb 13, 2015 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Feb 12, 2015 0.6200 0.6300 0.6200 0.6200 30,150 +0.02(+3.33%)
Feb 11, 2015 0.5500 0.6200 0.5500 0.6000 49,461 +0.03(+5.26%)
Feb 10, 2015 0.5700 0.5700 0.5700 0.5700 1,000 +0.04(+7.55%)
Feb 09, 2015 0.5400 0.5400 0.5300 0.5300 20,000 -0.01(-1.85%)
Feb 06, 2015 0.5900 0.5900 0.5400 0.5400 41,000 -0.04(-6.90%)
Feb 05, 2015 0.5500 0.5900 0.5400 0.5800 31,000 +0.04(+7.41%)
Feb 03, 2015 0.5400 0.5400 0.5400 731 -0.04(-6.90%)
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.