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: 9:30 AM EDT, May 23, 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 (%)
Aug 29, 2014 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Aug 28, 2014 0.2550 0.2550 0.2550 0.2550 6,000 -0.02(-5.56%)
Aug 27, 2014 0.2600 0.2700 0.2600 0.2700 38,400 +0.00(+0.00%)
Aug 26, 2014 0.2700 0.2700 0.2700 0.2700 37,500 +0.00(+0.00%)
Aug 25, 2014 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+3.85%)
Aug 22, 2014 0.2600 0.2600 0.2600 0.2600 11,000 -0.01(-3.70%)
Aug 21, 2014 0.2700 0.2700 0.2500 0.2700 122,500 +0.01(+3.85%)
Aug 20, 2014 0.2600 0.2600 0.2600 0.2600 13,000 +0.00(+0.00%)
Aug 19, 2014 0.2650 0.2650 0.2600 0.2600 216,830 -0.01(-3.70%)
Aug 18, 2014 0.2700 0.2700 0.2700 0.2700 42,534 +0.00(+0.00%)
Aug 15, 2014 0.2700 0.2700 0.2700 0.2700 79,000 +0.01(+3.85%)
Aug 14, 2014 0.2650 0.2650 0.2600 0.2600 31,550 -0.02(-5.45%)
Aug 13, 2014 0.2650 0.2750 0.2650 0.2750 41,700 +0.02(+5.77%)
Aug 12, 2014 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Aug 11, 2014 0.2600 0.2650 0.2600 0.2650 15,500 +0.02(+8.16%)
Aug 07, 2014 0.2450 0 -0.03(-9.26%)
Aug 06, 2014 0.2700 0.2750 0.2700 0.2700 54,500 +0.03(+10.20%)
Aug 05, 2014 0.2350 0.2750 0.2350 0.2450 66,000 -0.01(-2.00%)
Aug 01, 2014 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Jul 31, 2014 0.2900 0.3000 0.2650 0.2650 256,542 -0.02(-8.62%)
Jul 30, 2014 0.2150 0.3800 0.2150 0.2900 1,043,272 +0.10(+52.63%)
Jul 28, 2014 0.1900 0 +0.00(+0.00%)
Jul 24, 2014 0.1900 0 -0.01(-2.56%)
Jul 18, 2014 0.1950 0.1950 400 +0.02(+11.43%)
Jul 17, 2014 0.1750 0.1750 0.1750 0.1750 14,127 +0.00(+0.00%)
Jul 16, 2014 0.1750 0.1750 0.1750 0.1750 2,500 -0.02(-10.26%)
Jul 14, 2014 0.1950 0.1950 0 +0.02(+14.71%)
Jul 11, 2014 0.1900 0.1950 0.1700 0.1700 29,223 +0.00(+0.00%)
Jul 10, 2014 0.1800 0.1800 0.1700 0.1700 39,155 -0.01(-8.11%)
Jul 09, 2014 0.1850 0.1850 0.1850 0.1850 2,500 +0.00(+0.00%)
Jul 08, 2014 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Jul 07, 2014 0.1700 0.1900 0.1700 0.1900 6,000 +0.01(+5.56%)
Jun 30, 2014 0.1800 0.1800 0 -0.01(-5.26%)
Jun 27, 2014 0.1900 0.1900 0.1900 0.1900 53,500 +0.00(+0.00%)
Jun 26, 2014 0.1900 0.1900 0.1900 0.1900 5,260 +0.00(+0.00%)
Jun 25, 2014 0.1800 0.1900 0.1600 0.1900 137,500 +0.01(+2.70%)
Jun 24, 2014 0.1800 0.1850 0.1800 0.1850 153,700 +0.01(+2.78%)
Jun 23, 2014 0.1600 0.1800 0.1600 0.1800 151,125 +0.03(+20.00%)
Jun 20, 2014 0.1500 0.1500 0.1500 0.1500 2,616 -0.01(-3.23%)
Jun 19, 2014 0.1550 0.1550 0.1550 0.1550 33,000 -0.01(-3.13%)
Jun 18, 2014 0.1550 0.1600 0.1550 0.1600 32,000 +0.01(+6.67%)
Jun 17, 2014 0.1500 0.1500 0.1500 0.1500 2,300 +0.00(+0.00%)
Jun 16, 2014 0.1500 0.1500 0.1500 0.1500 1,044 -0.02(-9.09%)
Jun 13, 2014 0.1600 0.1650 0.1600 0.1650 37,500 +0.01(+3.13%)
Jun 12, 2014 0.1500 0.1600 0.1500 0.1600 182,500 +0.02(+14.29%)
Jun 11, 2014 0.1400 0.1400 0.1400 0.1400 19,500 +0.00(+0.00%)
Jun 10, 2014 0.1400 0.1400 0.1400 0.1400 22,000 +0.00(+0.00%)
Jun 06, 2014 0.1200 0.1400 0.1200 0.1400 86,000 +0.03(+21.74%)
Jun 05, 2014 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 04, 2014 0.1150 0.1150 0.1150 0.1150 21,022 -0.02(-14.81%)
Jun 03, 2014 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
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.