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 (%)
Jul 31, 2019 0.4200 0.4450 0.4200 0.4450 30,000 +0.04(+8.54%)
Jul 30, 2019 0.4200 0.4400 0.4100 0.4100 44,499 -0.01(-1.20%)
Jul 29, 2019 0.4000 0.4150 0.4000 0.4150 111,447 +0.01(+3.75%)
Jul 26, 2019 0.3950 0.4000 0.3950 0.4000 207,400 +0.00(+0.00%)
Jul 25, 2019 0.4000 0.4000 0.4000 0.4000 37,500 +0.04(+9.59%)
Jul 24, 2019 0.3800 0.4050 0.3450 0.3650 161,800 -0.02(-3.95%)
Jul 23, 2019 0.3800 0.3800 0.3800 0.3800 10,499 -0.02(-3.80%)
Jul 22, 2019 0.3950 0.3950 0.3950 0.3950 2,400 -0.01(-1.25%)
Jul 19, 2019 0.3800 0.4000 0.3800 0.4000 13,888 +0.02(+5.26%)
Jul 18, 2019 0.3800 0.3800 0.3800 0.3800 18,900 -0.02(-3.80%)
Jul 17, 2019 0.4000 0.4000 0.3750 0.3950 35,020 +0.00(+0.00%)
Jul 16, 2019 0.3700 0.3950 0.3700 0.3950 74,400 +0.03(+6.76%)
Jul 15, 2019 0.3600 0.3700 0.3600 0.3700 8,500 +0.02(+5.71%)
Jul 12, 2019 0.3400 0.3500 0.3400 0.3500 8,750 +0.02(+6.06%)
Jul 10, 2019 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Jul 09, 2019 0.3450 0.3450 0.3450 0.3450 4,970 +0.01(+4.55%)
Jul 08, 2019 0.3350 0.3350 0.3300 0.3300 5,500 -0.01(-4.35%)
Jul 05, 2019 0.3450 0.3450 0.3450 405 +0.00(+0.00%)
Jul 04, 2019 0.3300 0.3450 0.3300 0.3450 5,000 +0.01(+4.55%)
Jul 03, 2019 0.3400 0.3400 0.3300 0.3300 3,500 +0.01(+1.54%)
Jul 02, 2019 0.3200 0.3250 0.3200 0.3250 3,030 -0.02(-4.41%)
Jun 28, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jun 27, 2019 0.3300 0.3400 0.3300 0.3300 7,025 +0.00(+0.00%)
Jun 26, 2019 0.3300 0.3400 0.3300 0.3300 25,400 -0.01(-2.94%)
Jun 25, 2019 0.3500 0.3500 0.3400 0.3400 29,500 -0.01(-2.86%)
Jun 24, 2019 0.3400 0.3500 0.3400 0.3500 27,450 +0.02(+6.06%)
Jun 20, 2019 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Jun 19, 2019 0.3750 0.3750 0.3300 0.3600 82,752 -0.02(-5.26%)
Jun 18, 2019 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+1.33%)
Jun 17, 2019 0.3750 0.3750 0.3750 0.3750 22,000 -0.01(-1.32%)
Jun 14, 2019 0.3800 0.3800 0.3800 0.3800 4,250 -0.02(-5.00%)
Jun 13, 2019 0.3950 0.4000 0.3950 0.4000 8,000 +0.01(+1.27%)
Jun 12, 2019 0.3900 0.3950 0.3900 0.3950 6,819 -0.01(-1.25%)
Jun 11, 2019 0.3750 0.4000 0.3750 0.4000 16,000 +0.01(+2.56%)
Jun 10, 2019 0.3700 0.3900 0.3700 0.3900 4,433 +0.01(+2.63%)
Jun 07, 2019 0.3800 0.3800 0.3700 0.3800 7,500 +0.00(+0.00%)
Jun 06, 2019 0.3800 0.4000 0.3700 0.3800 27,000 -0.01(-2.56%)
Jun 05, 2019 0.4000 0.4050 0.3900 0.3900 31,500 -0.01(-2.50%)
Jun 04, 2019 0.4000 0.4000 0.4000 0.4000 500 +0.01(+2.56%)
Jun 03, 2019 0.4050 0.4050 0.3900 0.3900 36,500 -0.01(-2.50%)
May 31, 2019 0.3900 0.4000 0.3900 0.4000 27,000 +0.02(+5.26%)
May 30, 2019 0.4000 0.4000 0.3700 0.3800 27,686 -0.01(-2.56%)
May 29, 2019 0.3900 0.3900 0.3900 0.3900 4,600 +0.00(+0.00%)
May 28, 2019 0.3900 0.4000 0.3900 0.3900 31,000 +0.01(+1.30%)
May 27, 2019 0.3850 0.3850 0.3850 0.3850 10,433 -0.01(-1.28%)
May 24, 2019 0.3900 0.3900 0.3900 0.3900 2,000 -0.01(-2.50%)
May 23, 2019 0.3900 0.4000 0.3900 0.4000 3,000 +0.00(+0.00%)
May 22, 2019 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
May 21, 2019 0.4000 0.4000 0.4000 0.4000 40,000 +0.02(+3.90%)
May 17, 2019 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
May 16, 2019 0.4000 0.4000 0.4000 0.4000 43,425 +0.01(+2.56%)
May 15, 2019 0.3800 0.3900 0.3800 0.3900 5,000 +0.02(+4.00%)
May 14, 2019 0.3750 0.3800 0.3750 0.3750 5,200 -0.01(-2.60%)
May 13, 2019 0.3800 0.3850 0.3800 0.3850 4,956 -0.02(-3.75%)
May 10, 2019 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
May 09, 2019 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
May 06, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 03, 2019 0.4100 0.4100 0.3900 0.4000 41,160 +0.01(+2.56%)
May 02, 2019 0.4000 0.4000 0.3900 0.3900 103,951 +0.01(+1.30%)
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.