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 (%)
Sep 30, 2019 0.3600 0.3700 0.3500 0.3700 56,833 +0.01(+2.78%)
Sep 27, 2019 0.3600 0.3600 0.3600 0.3600 7,000 -0.01(-2.70%)
Sep 25, 2019 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Sep 24, 2019 0.3400 0.3450 0.3400 0.3450 9,000 -0.03(-6.76%)
Sep 23, 2019 0.3600 0.3700 0.3300 0.3700 55,500 +0.01(+2.78%)
Sep 20, 2019 0.3700 0.3700 0.3500 0.3600 21,350 -0.01(-2.70%)
Sep 19, 2019 0.3700 0.3700 0.3700 0.3700 25,000 -0.01(-1.33%)
Sep 18, 2019 0.3750 0.3750 0.3750 0.3750 3,000 -0.02(-5.06%)
Sep 17, 2019 0.3900 0.3950 0.3900 0.3950 21,858 +0.02(+5.33%)
Sep 16, 2019 0.3800 0.3800 0.3750 0.3750 3,550 -0.01(-1.32%)
Sep 13, 2019 0.3800 0.3800 0.3800 0.3800 6,000 -0.01(-2.56%)
Sep 12, 2019 0.3850 0.3900 0.3850 0.3900 19,000 +0.01(+1.30%)
Sep 10, 2019 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Sep 09, 2019 0.3650 0.3800 0.3650 0.3700 20,000 +0.00(+0.00%)
Sep 06, 2019 0.3700 0.3700 0.3700 0.3700 900 -0.01(-2.63%)
Sep 05, 2019 0.3800 0.3950 0.3800 0.3800 20,500 +0.02(+5.56%)
Sep 04, 2019 0.3650 0.3650 0.3600 0.3600 7,600 -0.01(-2.70%)
Sep 03, 2019 0.3900 0.3900 0.3600 0.3700 50,400 -0.02(-5.13%)
Aug 29, 2019 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Aug 28, 2019 0.3600 0.3700 0.3600 0.3700 8,459 +0.02(+5.71%)
Aug 27, 2019 0.3600 0.3600 0.3500 0.3500 64,000 -0.01(-2.78%)
Aug 26, 2019 0.3500 0.3600 0.3500 0.3600 45,500 +0.00(+0.00%)
Aug 23, 2019 0.3600 0.3600 0.3500 0.3600 41,999 +0.00(+0.00%)
Aug 22, 2019 0.3650 0.3650 0.3600 0.3600 11,500 -0.01(-2.70%)
Aug 21, 2019 0.3700 0.3850 0.3700 0.3700 19,500 -0.01(-2.63%)
Aug 20, 2019 0.3800 0.3800 0.3800 0.3800 500 +0.02(+4.11%)
Aug 19, 2019 0.3700 0.3700 0.3650 0.3650 13,000 -0.04(-8.75%)
Aug 16, 2019 0.3700 0.4000 0.3700 0.4000 40,400 +0.03(+6.67%)
Aug 15, 2019 0.3800 0.3800 0.3750 0.3750 21,500 -0.01(-1.32%)
Aug 14, 2019 0.3650 0.3800 0.3650 0.3800 10,000 +0.00(+0.00%)
Aug 13, 2019 0.4100 0.4100 0.3800 0.3800 12,369 -0.03(-8.43%)
Aug 12, 2019 0.4100 0.4150 0.4100 0.4150 23,000 +0.01(+1.22%)
Aug 09, 2019 0.4100 0.4100 0.4100 0.4100 45,000 +0.00(+0.00%)
Aug 08, 2019 0.4200 0.4200 0.4100 0.4100 35,000 -0.01(-2.38%)
Aug 07, 2019 0.4250 0.4300 0.4200 0.4200 16,150 +0.00(+0.00%)
Aug 06, 2019 0.4200 0.4200 0.4200 0.4200 8,000 -0.01(-2.33%)
Aug 02, 2019 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Aug 01, 2019 0.4450 0.4450 0.4450 0.4450 7,400 +0.00(+0.00%)
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%)
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.