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, 2021 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Jun 29, 2021 0.6700 0.6700 0.6600 0.6600 19,367 -0.01(-1.49%)
Jun 25, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jun 24, 2021 0.6800 0.7000 0.6800 0.7000 3,500 +0.00(+0.00%)
Jun 23, 2021 0.6700 0.7000 0.6700 0.7000 15,500 +0.03(+4.48%)
Jun 22, 2021 0.6700 0.6700 0.6700 0.6700 1,500 +0.00(+0.00%)
Jun 21, 2021 0.6700 0.6700 0.6700 0.6700 41,635 +0.00(+0.00%)
Jun 18, 2021 0.6800 0.6800 0.6700 0.6700 41,200 -0.01(-1.47%)
Jun 17, 2021 0.6700 0.7000 0.6700 0.6800 17,800 +0.01(+1.49%)
Jun 16, 2021 0.6800 0.6800 0.6700 0.6700 20,000 -0.02(-2.90%)
Jun 15, 2021 0.6900 0.6900 0.6900 0.6900 36,000 +0.01(+1.47%)
Jun 14, 2021 0.6800 0.6800 0.6800 0.6800 15,201 +0.02(+3.03%)
Jun 11, 2021 0.6700 0.6700 0.6600 0.6600 15,450 +0.00(+0.00%)
Jun 10, 2021 0.6800 0.6800 0.6600 0.6600 56,270 -0.03(-4.35%)
Jun 09, 2021 0.6700 0.7100 0.6700 0.6900 24,039 +0.02(+2.99%)
Jun 08, 2021 0.7000 0.7000 0.6700 0.6700 90,600 -0.03(-4.29%)
Jun 07, 2021 0.6900 0.7000 0.6900 0.7000 17,011 +0.02(+2.94%)
Jun 04, 2021 0.6900 0.7000 0.6800 0.6800 25,602 -0.02(-2.86%)
Jun 03, 2021 70.00 0.7200 0.6800 0.7000 12,226,899 +0.02(+2.94%)
Jun 02, 2021 0.6800 0.6800 0.6800 0.6800 30,876 +0.01(+1.49%)
Jun 01, 2021 0.6700 0.6700 0.6700 0.6700 1,700 -0.01(-1.47%)
May 31, 2021 0.6900 0.6900 0.6800 0.6800 4,450 +0.02(+3.03%)
May 28, 2021 0.7000 0.7000 0.6600 0.6600 32,877 -0.02(-2.94%)
May 27, 2021 0.6800 0.6800 0.6700 0.6800 35,500 +0.00(+0.00%)
May 26, 2021 0.6900 0.7000 0.6800 0.6800 62,184 +0.01(+1.49%)
May 25, 2021 0.6800 0.6800 0.6700 0.6700 2,750 +0.00(+0.00%)
May 21, 2021 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
May 20, 2021 0.6400 0.6800 0.6300 0.6800 56,300 +0.04(+6.25%)
May 19, 2021 0.6300 0.6400 0.6200 0.6400 49,100 +0.02(+3.23%)
May 18, 2021 0.6300 0.6300 0.6100 0.6200 48,834 -0.03(-4.62%)
May 17, 2021 0.6500 0.6500 0.6300 0.6500 32,930 +0.01(+1.56%)
May 14, 2021 0.6300 0.6500 0.6200 0.6400 79,800 +0.01(+1.59%)
May 13, 2021 0.6600 0.6600 0.6300 0.6300 15,040 -0.02(-3.08%)
May 12, 2021 0.6600 0.6800 0.6500 0.6500 133,445 -0.01(-1.52%)
May 11, 2021 0.6800 0.6800 0.6600 0.6600 92,400 -0.02(-2.94%)
May 10, 2021 0.6600 0.6800 0.6600 0.6800 12,230 +0.03(+4.62%)
May 07, 2021 0.6500 0.6600 0.6300 0.6500 107,557 +0.00(+0.00%)
May 06, 2021 0.7000 0.7000 0.6500 0.6500 21,005 -0.04(-5.80%)
May 05, 2021 0.6700 0.6900 0.6700 0.6900 17,600 +0.03(+4.55%)
May 04, 2021 0.6800 0.6800 0.6600 0.6600 28,385 -0.01(-1.49%)
May 03, 2021 0.6900 0.6900 0.6700 0.6700 18,832 -0.03(-4.29%)
Apr 30, 2021 0.6600 0.7000 0.6600 0.7000 39,600 +0.05(+7.69%)
Apr 29, 2021 0.6900 0.6900 0.6500 0.6500 127,701 -0.06(-8.45%)
Apr 28, 2021 0.7000 0.7100 0.7000 0.7100 36,140 +0.01(+1.43%)
Apr 27, 2021 0.7000 0.7000 0.6800 0.7000 18,700 +0.00(+0.00%)
Apr 26, 2021 0.7300 0.7300 0.6800 0.7000 11,720 -0.01(-1.41%)
Apr 23, 2021 0.7100 0.7100 0.6900 0.7100 36,850 +0.01(+1.43%)
Apr 22, 2021 0.7200 0.7500 0.6500 0.7000 285,199 -0.02(-2.78%)
Apr 21, 2021 0.7100 0.7200 0.7100 0.7200 12,500 +0.00(+0.00%)
Apr 20, 2021 0.7400 0.7500 0.7200 0.7200 19,276 -0.02(-2.70%)
Apr 19, 2021 0.7500 0.7800 0.7400 0.7400 3,084 -0.01(-1.33%)
Apr 16, 2021 0.7400 0.7600 0.7400 0.7500 41,834 -0.03(-3.85%)
Apr 15, 2021 0.7800 0.7800 0.7800 0.7800 3,228 +0.00(+0.00%)
Apr 14, 2021 0.7500 0.7800 0.7500 0.7800 33,350 +0.00(+0.00%)
Apr 13, 2021 0.8000 0.8000 0.7800 0.7800 22,284 -0.01(-1.27%)
Apr 12, 2021 0.7200 0.8000 0.7200 0.7900 120,997 +0.07(+9.72%)
Apr 09, 2021 0.7000 0.7200 0.6900 0.7200 11,300 +0.03(+4.35%)
Apr 08, 2021 0.7000 0.7400 0.6900 0.6900 141,565 +0.04(+6.15%)
Apr 07, 2021 0.6700 0.6700 0.6500 0.6500 3,055 -0.03(-4.41%)
Apr 06, 2021 0.6800 0.6800 0.6800 0.6800 1,325 +0.02(+3.03%)
Apr 05, 2021 0.6400 0.6800 0.6400 0.6600 64,527 +0.01(+1.54%)
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.