Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (TSV: CZO )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 10, 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 (%)
Apr 29, 2016 0.7400 0.7400 0.7100 0.7100 48,324 -0.02(-2.74%)
Apr 28, 2016 0.7400 0.7400 0.7000 0.7300 47,800 +0.02(+2.82%)
Apr 27, 2016 0.7400 0.7400 0.7100 0.7100 32,296 +0.00(+0.00%)
Apr 26, 2016 0.7400 0.7400 0.7100 0.7100 130,200 +0.00(+0.00%)
Apr 25, 2016 0.7200 0.7300 0.7100 0.7100 96,413 +0.01(+1.43%)
Apr 22, 2016 0.7200 0.7200 0.6900 0.7000 90,900 -0.02(-2.78%)
Apr 21, 2016 0.7000 0.7200 0.6800 0.7200 143,462 +0.02(+2.86%)
Apr 20, 2016 0.7800 0.7800 0.6900 0.7000 228,265 -0.08(-10.26%)
Apr 19, 2016 0.6800 0.8000 0.6800 0.7800 330,710 +0.13(+20.00%)
Apr 18, 2016 0.6000 0.6800 0.6000 0.6500 168,549 +0.07(+12.07%)
Apr 15, 2016 0.6200 0.6200 0.5800 0.5800 139,550 -0.04(-6.45%)
Apr 14, 2016 0.5800 0.6600 0.5800 0.6200 323,588 +0.07(+12.73%)
Apr 13, 2016 0.5600 0.5600 0.5500 0.5500 24,500 +0.02(+3.77%)
Apr 12, 2016 0.5200 0.5500 0.5200 0.5300 87,211 +0.04(+8.16%)
Apr 11, 2016 0.4800 0.5000 0.4800 0.4900 11,000 -0.02(-3.92%)
Apr 08, 2016 0.5000 0.5100 0.5000 0.5100 33,000 +0.01(+2.00%)
Apr 07, 2016 0.5100 0.5100 0.4900 0.5000 30,000 +0.00(+0.00%)
Apr 06, 2016 0.5300 0.5400 0.5000 0.5000 71,670 -0.03(-5.66%)
Apr 05, 2016 0.5100 0.5300 0.5100 0.5300 2,666 +0.00(+0.00%)
Apr 04, 2016 0.5200 0.5300 0.5200 0.5300 26,500 +0.01(+1.92%)
Apr 01, 2016 0.5100 0.5200 0.5100 0.5200 11,460 +0.01(+1.96%)
Mar 31, 2016 0.4900 0.5100 0.4750 0.5100 21,000 +0.02(+4.08%)
Mar 30, 2016 0.4900 0.4900 0.4900 0.4900 15,955 +0.00(+0.00%)
Mar 29, 2016 0.4900 0.4900 0.4900 0.4900 3,500 +0.00(+0.00%)
Mar 28, 2016 0.4900 0.4900 0.4900 0.4900 1,000 +0.02(+4.26%)
Mar 23, 2016 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 22, 2016 0.5000 0.5100 0.4600 0.4700 76,500 -0.02(-4.08%)
Mar 21, 2016 0.4800 0.4900 0.4800 0.4900 24,310 +0.02(+3.16%)
Mar 18, 2016 0.4900 0.4900 0.4750 0.4750 25,900 +0.01(+1.06%)
Mar 17, 2016 0.4900 0.4900 0.4700 0.4700 36,000 +0.00(+0.00%)
Mar 16, 2016 0.4700 0.4950 0.4700 0.4700 86,000 -0.03(-6.00%)
Mar 15, 2016 0.4950 0.5000 0.4950 0.5000 25,200 +0.03(+6.38%)
Mar 14, 2016 0.4900 0.4950 0.4700 0.4700 74,500 +0.00(+1.08%)
Mar 11, 2016 0.4600 0.5000 0.4600 0.4650 109,550 -0.00(-1.06%)
Mar 10, 2016 0.4700 0.4700 0.4700 0.4700 7,000 +0.02(+4.44%)
Mar 09, 2016 0.4600 0.4600 0.4500 0.4500 3,000 -0.01(-2.17%)
Mar 08, 2016 0.4750 0.4750 0.4500 0.4600 35,500 -0.02(-4.17%)
Mar 07, 2016 0.4700 0.4900 0.4700 0.4800 26,000 -0.02(-4.00%)
Mar 04, 2016 0.5100 0.5100 0.5000 0.5000 15,500 +0.00(+0.00%)
Mar 03, 2016 0.5200 0.5300 0.4900 0.5000 29,670 -0.03(-5.66%)
Mar 02, 2016 0.4450 0.5600 0.4450 0.5300 131,430 +0.09(+20.45%)
Mar 01, 2016 0.4400 0.4500 0.4400 0.4400 14,190 -0.03(-6.38%)
Feb 29, 2016 0.4200 0.4700 0.4100 0.4700 133,515 +0.07(+17.50%)
Feb 26, 2016 0.4000 0.4100 0.4000 0.4000 59,000 +0.01(+1.27%)
Feb 25, 2016 0.3950 0.3950 0.3950 0.3950 9,500 -0.01(-1.25%)
Feb 24, 2016 0.4000 0.4000 0.3900 0.4000 30,000 -0.01(-1.23%)
Feb 23, 2016 0.4050 0.4250 0.4000 0.4050 111,500 +0.00(+0.00%)
Feb 22, 2016 0.4400 0.4400 0.4050 0.4050 97,700 -0.02(-5.81%)
Feb 19, 2016 0.4250 0.4300 0.4200 0.4300 22,700 +0.01(+2.38%)
Feb 18, 2016 0.4100 0.4200 0.3800 0.4200 38,000 -0.01(-2.33%)
Feb 17, 2016 0.4050 0.4300 0.4050 0.4300 10,500 +0.02(+3.61%)
Feb 16, 2016 0.4350 0.4350 0.4150 0.4150 26,000 -0.01(-2.35%)
Feb 12, 2016 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Feb 11, 2016 0.3900 0.4200 0.3900 0.4200 21,500 -0.01(-1.18%)
Feb 10, 2016 0.4000 0.4400 0.4000 0.4250 26,000 +0.01(+2.41%)
Feb 09, 2016 0.4000 0.4150 0.4000 0.4150 10,500 -0.01(-1.19%)
Feb 08, 2016 0.4000 0.4200 0.4000 0.4200 25,000 +0.01(+1.20%)
Feb 04, 2016 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
Feb 03, 2016 0.4200 0.4450 0.4200 0.4300 123,000 +0.02(+4.88%)
Feb 02, 2016 0.4100 0.4100 0.4100 0.4100 9,500 +0.03(+7.89%)
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.