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 30, 2021 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Sep 29, 2021 0.6700 0.6900 0.6700 0.6900 24,000 +0.04(+6.15%)
Sep 28, 2021 0.6500 0.6500 0.6500 0.6500 10,500 -0.01(-1.52%)
Sep 27, 2021 0.6200 0.6600 0.6200 0.6600 1,900 +0.03(+4.76%)
Sep 24, 2021 0.6300 0.6300 0.6300 0.6300 9,500 -0.01(-1.56%)
Sep 23, 2021 0.6400 0.6500 0.6400 0.6400 11,200 +0.00(+0.00%)
Sep 22, 2021 0.6600 0.6600 0.6400 0.6400 5,250 -0.02(-3.03%)
Sep 21, 2021 0.6600 0.6600 0.6600 0.6600 10,325 +0.02(+3.13%)
Sep 20, 2021 0.6400 0.6400 0.6400 0.6400 7,000 +0.02(+3.23%)
Sep 16, 2021 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Sep 14, 2021 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Sep 13, 2021 0.6800 0.6800 0.6700 0.6700 17,453 -0.03(-4.29%)
Sep 10, 2021 0.6700 0.7000 0.6700 0.7000 60,700 +0.03(+4.48%)
Sep 09, 2021 0.6800 0.6800 0.6700 0.6700 8,625 +0.00(+0.00%)
Sep 08, 2021 0.6600 0.6700 0.6400 0.6700 17,260 +0.02(+3.08%)
Sep 07, 2021 0.6800 0.6800 0.6500 0.6500 20,750 -0.04(-5.80%)
Sep 03, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Aug 31, 2021 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Aug 30, 2021 0.6500 0.6500 0.6200 0.6200 22,520 -0.05(-7.46%)
Aug 27, 2021 0.6500 0.6700 0.6500 0.6700 16,000 +0.01(+1.52%)
Aug 26, 2021 0.6800 0.6800 0.6600 0.6600 22,600 +0.01(+1.54%)
Aug 25, 2021 0.6500 0.6500 0.6500 0.6500 25,550 -0.03(-4.41%)
Aug 24, 2021 0.6700 0.6800 0.6700 0.6800 2,500 +0.00(+0.00%)
Aug 23, 2021 0.6600 0.6800 0.6600 0.6800 13,800 +0.05(+7.94%)
Aug 20, 2021 0.6300 0.6300 0.6300 0.6300 6,000 -0.03(-4.55%)
Aug 19, 2021 0.6500 0.6800 0.6500 0.6600 22,500 +0.04(+6.45%)
Aug 18, 2021 0.6200 0.6400 0.6200 0.6200 4,800 -0.01(-1.59%)
Aug 17, 2021 0.6500 0.6500 0.6200 0.6300 35,744 -0.04(-5.97%)
Aug 16, 2021 0.6700 0.6700 0.6700 0.6700 900 -0.01(-1.47%)
Aug 13, 2021 0.6800 0.6800 0.6800 0.6800 15,015 +0.01(+1.49%)
Aug 12, 2021 0.6500 0.6800 0.6500 0.6700 25,000 +0.02(+3.08%)
Aug 11, 2021 0.6600 0.6600 0.6500 0.6500 24,200 +0.00(+0.00%)
Aug 10, 2021 0.6500 0.6600 0.6500 0.6500 26,380 +0.00(+0.00%)
Aug 09, 2021 0.6500 0.6500 0.6500 0.6500 5,100 +0.00(+0.00%)
Aug 06, 2021 0.6500 0.6500 0.6500 0.6500 34,500 +0.00(+0.00%)
Aug 05, 2021 0.6400 0.6500 0.6400 0.6500 9,500 +0.03(+4.84%)
Aug 04, 2021 0.6300 0.6300 0.6200 0.6200 12,550 -0.01(-1.59%)
Aug 03, 2021 0.6300 0.6300 0.6300 0.6300 40,584 +0.00(+0.00%)
Jul 30, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jul 29, 2021 0.6000 0.6200 0.6000 0.6200 30,500 +0.05(+8.77%)
Jul 28, 2021 0.6300 0.6300 0.5700 0.5700 7,200 +0.01(+1.79%)
Jul 27, 2021 0.5900 0.5900 0.5600 0.5600 50,420 -0.04(-6.67%)
Jul 26, 2021 0.6000 0.6000 0.5900 0.6000 6,033 +0.02(+3.45%)
Jul 23, 2021 0.5900 0.5900 0.5800 0.5800 39,368 -0.04(-6.45%)
Jul 22, 2021 0.6200 0.6200 0.6200 0.6200 2,490 +0.02(+3.33%)
Jul 21, 2021 0.6000 0.6000 0.6000 0.6000 4,903 +0.03(+5.26%)
Jul 20, 2021 0.5700 0.5700 0.5700 0.5700 9,119 +0.01(+1.79%)
Jul 19, 2021 0.5900 0.5900 0.5600 0.5600 132,220 -0.03(-5.08%)
Jul 16, 2021 0.6100 0.6100 0.5900 0.5900 66,100 -0.02(-3.28%)
Jul 15, 2021 0.6300 0.6300 0.5900 0.6100 99,060 -0.02(-3.17%)
Jul 14, 2021 0.6500 0.6500 0.6300 0.6300 27,263 +0.00(+0.00%)
Jul 13, 2021 0.6300 0.6500 0.6300 0.6300 9,310 +0.00(+0.00%)
Jul 12, 2021 0.6500 0.6500 0.6300 0.6300 57,906 -0.02(-3.08%)
Jul 09, 2021 0.6700 0.6700 0.6500 0.6500 23,282 -0.01(-1.52%)
Jul 08, 2021 0.6800 0.6800 0.6600 0.6600 16,005 -0.01(-1.49%)
Jul 07, 2021 0.6800 0.6800 0.6700 0.6700 2,601 -0.01(-1.47%)
Jul 06, 2021 0.6800 0.6800 0.6800 0.6800 9,450 +0.02(+3.03%)
Jul 05, 2021 0.6600 0.6600 0.6600 0.6600 8,284 -0.04(-5.71%)
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.