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 (%)
Jun 30, 2010 0.0900 0.1100 0.0900 0.1100 26,000 +0.02(+29.41%)
Jun 29, 2010 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+13.33%)
Jun 25, 2010 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 24, 2010 0.0800 0.0850 0.0750 0.0750 36,720 +0.00(+7.14%)
Jun 23, 2010 0.0800 0.0800 0.0700 0.0700 70,000 -0.01(-12.50%)
Jun 22, 2010 0.0950 0.0950 0.0600 0.0800 50,750 -0.01(-5.88%)
Jun 21, 2010 0.0800 0.0850 0.0800 0.0850 38,000 +0.01(+21.43%)
Jun 18, 2010 0.0700 0.0700 0.0700 0.0700 52,778 -0.01(-12.50%)
Jun 17, 2010 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 16, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 15, 2010 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Jun 14, 2010 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Jun 11, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 09, 2010 0.0750 0.0750 0.0600 0.0600 6,641 -0.01(-20.00%)
Jun 08, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2010 0.0750 0.0750 0.0750 0.0750 20,000 -0.03(-25.00%)
Jun 04, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 03, 2010 0.0950 0.1000 0.0950 0.1000 20,600 +0.03(+42.86%)
Jun 02, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 01, 2010 0.0700 0.0700 0.0700 0.0700 2,000 -0.04(-36.36%)
May 31, 2010 0.0700 0.1100 0.0700 0.1100 5,000 +0.05(+83.33%)
May 28, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 26, 2010 0.0600 0.0600 0.0600 0.0600 8,580 -0.02(-25.00%)
May 25, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 21, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 20, 2010 0.0800 0.0800 0.0800 0.0800 1,420 +0.00(+0.00%)
May 19, 2010 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
May 18, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2010 0.0800 0.0800 0.0800 0.0800 2,722 +0.00(+0.00%)
May 14, 2010 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
May 13, 2010 0.0750 0.0750 0.0700 0.0700 4,000 -0.00(-6.67%)
May 12, 2010 0.0750 0.0750 0.0750 0.0750 2,288 +0.00(+0.00%)
May 11, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 10, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2010 0.0750 0.0750 0.0750 0.0750 200 -0.02(-21.05%)
May 06, 2010 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 05, 2010 0.0850 0.0950 0.0750 0.0950 17,000 +0.01(+11.76%)
May 04, 2010 0.0850 0.0850 0.0850 0.0850 222 -0.00(-5.56%)
May 03, 2010 0.0900 0.0900 0.0900 0.0900 72,000 +0.00(+0.00%)
Apr 30, 2010 0.0850 0.0900 0.0850 0.0900 28,833 +0.01(+12.50%)
Apr 29, 2010 0.0700 0.0800 0.0700 0.0800 132,222 +0.01(+6.67%)
Apr 28, 2010 0.0750 0.0750 0.0750 0.0750 14,667 +0.01(+15.38%)
Apr 27, 2010 0.0650 0.0650 0.0650 0.0650 5,444 -0.01(-7.14%)
Apr 26, 2010 0.0700 0.0700 0.0700 0.0700 143,250 +0.00(+0.00%)
Apr 23, 2010 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+7.69%)
Apr 22, 2010 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Apr 21, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 20, 2010 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 19, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2010 0.0650 0.0650 0.0650 0.0650 19,888 +0.00(+0.00%)
Apr 15, 2010 0.0650 0.0650 0.0650 0.0650 25,150 +0.00(+0.00%)
Apr 14, 2010 0.0650 0.0650 0.0650 0.0650 98,487 +0.00(+0.00%)
Apr 13, 2010 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Apr 12, 2010 0.0650 0.0650 0.0650 0.0650 22,500 +0.01(+8.33%)
Apr 09, 2010 0.0700 0.0700 0.0600 0.0600 42,000 -0.01(-14.29%)
Apr 08, 2010 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Apr 07, 2010 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 06, 2010 0.0700 0.0700 0.0700 0.0700 11,200 +0.00(+0.00%)
Apr 05, 2010 0.0700 0.0700 0.0700 0.0700 3,200 +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.