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 (%)
Sep 28, 2007 0.3300 0.3300 0.2800 0.2800 22,000 -0.02(-6.67%)
Sep 27, 2007 0.2800 0.3000 0.2800 0.3000 18,000 +0.02(+7.14%)
Sep 26, 2007 0.3000 0.3000 0.2800 0.2800 21,000 -0.06(-17.65%)
Sep 25, 2007 0.2800 0.3400 0.2800 0.3400 30,200 +0.06(+21.43%)
Sep 24, 2007 0.2800 0.2850 0.2800 0.2800 27,000 +0.00(+0.00%)
Sep 21, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 20, 2007 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Sep 19, 2007 0.2900 0.2900 0.2800 0.2800 33,500 -0.01(-5.08%)
Sep 18, 2007 0.2950 0.2950 0.2950 0.2950 2,000 +0.00(+0.00%)
Sep 17, 2007 0.3300 0.3300 0.2950 0.2950 6,111 -0.05(-13.24%)
Sep 14, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 13, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 12, 2007 0.3000 0.3400 0.2900 0.3400 18,700 +0.04(+13.33%)
Sep 11, 2007 0.3000 0.3000 0.3000 0.3000 12,000 +0.02(+7.14%)
Sep 10, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 07, 2007 0.3000 0.3000 0.2800 0.2800 6,000 -0.02(-6.67%)
Sep 06, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 05, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 04, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 31, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 30, 2007 0.3000 0.3000 0.3000 0.3000 5,089 -0.04(-13.04%)
Aug 29, 2007 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Aug 28, 2007 0.3400 0.3450 0.3400 0.3450 1,000 +0.04(+13.11%)
Aug 27, 2007 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Aug 24, 2007 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Aug 23, 2007 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Aug 22, 2007 0.3050 0.3050 0.3050 0.3050 4,977 +0.00(+0.00%)
Aug 21, 2007 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Aug 20, 2007 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Aug 17, 2007 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Aug 16, 2007 0.3050 0.3050 0.3050 0.3050 3,500 -0.04(-10.29%)
Aug 15, 2007 0.3000 0.3400 0.2900 0.3400 19,511 -0.00(-1.45%)
Aug 14, 2007 0.3400 0.3450 0.3400 0.3450 6,000 +0.03(+11.29%)
Aug 13, 2007 0.3100 0.3100 0.3100 0.3100 2,500 +0.01(+3.33%)
Aug 10, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 09, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 08, 2007 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-6.25%)
Aug 07, 2007 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Aug 06, 2007 0.3500 0.3500 0.3200 0.3200 10,500 +0.00(+0.00%)
Aug 03, 2007 0.3500 0.3500 0.3200 0.3200 10,500 +0.00(+0.00%)
Aug 02, 2007 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+3.23%)
Aug 01, 2007 0.3100 0.3200 0.3000 0.3100 33,000 -0.04(-11.43%)
Jul 31, 2007 0.3300 0.3700 0.3300 0.3500 17,000 +0.05(+16.67%)
Jul 30, 2007 0.3100 0.3100 0.3000 0.3000 46,000 -0.04(-10.45%)
Jul 27, 2007 0.3300 0.3350 0.3300 0.3350 11,000 +0.00(+0.00%)
Jul 26, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 25, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 24, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 23, 2007 0.3350 0.3500 0.3350 0.3350 6,500 +0.01(+1.52%)
Jul 20, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 19, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 18, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 17, 2007 0.3400 0.3400 0.3300 0.3300 21,850 -0.01(-2.94%)
Jul 16, 2007 0.3800 0.3800 0.3400 0.3400 9,466 +0.00(+0.00%)
Jul 13, 2007 0.3400 0.3400 0.3400 0.3400 4,300 +0.01(+1.49%)
Jul 12, 2007 0.3350 0.3350 0.3350 0.3350 3,000 -0.03(-9.46%)
Jul 11, 2007 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-2.63%)
Jul 10, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 09, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 06, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 05, 2007 0.3800 0.3800 0.3800 0.3800 26,000 +0.05(+15.15%)
Jul 03, 2007 0.3200 0.3300 0.3200 0.3300 1,221 -0.05(-13.16%)
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.