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 29, 2022 0.6700 0 -0.02(-2.90%)
Sep 28, 2022 0.6900 0.6900 0.6800 0.6900 18,612 +0.01(+1.47%)
Sep 27, 2022 0.6800 0.6800 0.6800 0.6800 72,201 +0.02(+3.03%)
Sep 26, 2022 0.6500 0.6600 0.6500 0.6600 9,724 +0.01(+1.54%)
Sep 23, 2022 0.6900 0.6900 0.6500 0.6500 120,070 -0.05(-7.14%)
Sep 22, 2022 0.7000 0.7000 0.7000 0.7000 5,560 +0.00(+0.00%)
Sep 21, 2022 0.6800 0.7000 0.6800 0.7000 2,834 -0.01(-1.41%)
Sep 20, 2022 0.6800 0.7100 0.6800 0.7100 6,750 +0.03(+4.41%)
Sep 19, 2022 0.6900 0.6900 0.6800 0.6800 22,702 -0.02(-2.86%)
Sep 16, 2022 0.6900 0.7000 0.6900 0.7000 11,500 +0.01(+1.45%)
Sep 15, 2022 0.7200 0.7300 0.6900 0.6900 67,414 -0.03(-4.17%)
Sep 14, 2022 0.7300 0.7300 0.7200 0.7200 11,000 -0.01(-1.37%)
Sep 13, 2022 0.7500 0.7500 0.7300 0.7300 3,176 -0.02(-2.67%)
Sep 12, 2022 0.7500 0.7500 0.7500 0.7500 6,110 +0.00(+0.00%)
Sep 09, 2022 0.7500 0.7500 0.7500 0.7500 500 +0.02(+2.74%)
Sep 08, 2022 0.7300 0.7300 0.7300 0.7300 2,000 +0.00(+0.00%)
Sep 07, 2022 0.7700 0.7700 0.7300 0.7300 12,430 -0.06(-7.59%)
Sep 06, 2022 0.7500 0.7900 0.7500 0.7900 21,233 +0.00(+0.00%)
Sep 02, 2022 0.7900 0 +0.02(+2.60%)
Sep 01, 2022 0.7900 0.7900 0.7500 0.7700 89,760 -0.02(-2.53%)
Aug 31, 2022 0.7900 0.8000 0.7900 0.7900 41,500 +0.00(+0.00%)
Aug 30, 2022 0.8000 0.8000 0.7900 0.7900 47,275 -0.02(-2.47%)
Aug 29, 2022 0.7800 0.8200 0.7800 0.8100 75,697 +0.03(+3.85%)
Aug 26, 2022 0.7800 0.8100 0.7800 0.7800 117,325 +0.00(+0.00%)
Aug 25, 2022 0.7800 0.7900 0.7700 0.7800 65,502 +0.01(+1.30%)
Aug 24, 2022 0.7200 0.7700 0.7200 0.7700 226,100 +0.06(+8.45%)
Aug 23, 2022 0.7200 0.7200 0.7100 0.7100 33,563 -0.01(-1.39%)
Aug 22, 2022 0.7100 0.7200 0.7100 0.7200 41,240 +0.01(+1.41%)
Aug 19, 2022 0.7100 0.7100 0.7100 0.7100 3,180 -0.01(-1.39%)
Aug 18, 2022 0.7200 0.7250 0.7200 0.7200 16,600 +0.00(+0.00%)
Aug 17, 2022 0.7100 0.7250 0.7100 0.7200 42,450 -0.01(-1.37%)
Aug 16, 2022 0.7600 0.7600 0.7300 0.7300 118,931 -0.03(-3.95%)
Aug 15, 2022 0.7700 0.8000 0.7600 0.7600 195,869 +0.00(+0.00%)
Aug 12, 2022 0.7300 0.7600 0.7300 0.7600 43,231 +0.02(+2.70%)
Aug 11, 2022 0.7200 0.7400 0.7200 0.7400 27,200 +0.02(+2.78%)
Aug 10, 2022 0.7000 0.7200 0.7000 0.7200 33,866 -0.01(-1.37%)
Aug 09, 2022 0.6700 0.7300 0.6700 0.7300 130,161 +0.06(+8.96%)
Aug 08, 2022 0.6500 0.6700 0.6500 0.6700 200,340 +0.02(+3.08%)
Aug 05, 2022 0.6300 0.6500 0.6100 0.6500 60,500 +0.02(+3.17%)
Aug 04, 2022 0.6300 0.6300 0.6300 0.6300 3,700 -0.01(-1.56%)
Aug 03, 2022 0.6300 0.6400 0.6300 0.6400 70,500 +0.00(+0.00%)
Aug 02, 2022 0.6500 0.6600 0.6400 0.6400 71,416 -0.02(-3.03%)
Jul 29, 2022 0.6600 0 +0.05(+8.20%)
Jul 28, 2022 0.6200 0.6200 0.6100 0.6100 25,500 +0.00(+0.00%)
Jul 27, 2022 0.6100 0.6100 0.6100 0.6100 12,353 +0.01(+1.67%)
Jul 26, 2022 0.6000 0.6000 0.6000 0.6000 76,500 +0.00(+0.00%)
Jul 25, 2022 0.6300 0.6400 0.6000 0.6000 73,095 -0.04(-6.25%)
Jul 22, 2022 0.6000 0.6400 0.6000 0.6400 72,500 +0.05(+8.47%)
Jul 21, 2022 0.5800 0.6000 0.5800 0.5900 53,764 +0.02(+3.51%)
Jul 20, 2022 0.5700 0.5700 0.5700 0.5700 9,998 -0.01(-1.72%)
Jul 19, 2022 0.5800 0.5800 0.5800 0.5800 9,500 +0.01(+1.75%)
Jul 18, 2022 0.5700 0.5800 0.5600 0.5700 126,520 +0.03(+5.56%)
Jul 15, 2022 0.5600 0.5600 0.5400 0.5400 22,200 -0.02(-3.57%)
Jul 14, 2022 0.5600 0.5600 0.5550 0.5600 139,258 +0.00(+0.00%)
Jul 13, 2022 0.6000 0.6000 0.5600 0.5600 79,814 +0.00(+0.00%)
Jul 12, 2022 0.5700 0.6000 0.5600 0.5600 217,500 +0.00(+0.00%)
Jul 11, 2022 0.6000 0.6000 0.5500 0.5600 97,259 +0.00(+0.00%)
Jul 08, 2022 0.5800 0.5800 0.5500 0.5600 217,700 -0.04(-6.67%)
Jul 07, 2022 0.5700 0.6000 0.5700 0.6000 318,300 +0.04(+7.14%)
Jul 06, 2022 0.6000 0.6000 0.5600 0.5600 60,700 -0.01(-1.75%)
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.