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 30, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 27, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 26, 2007 0.3700 0.3700 0.3500 0.3500 14,000 -0.03(-7.89%)
Apr 25, 2007 0.3500 0.3800 0.3500 0.3800 7,000 +0.01(+2.70%)
Apr 24, 2007 0.3700 0.3700 0.3700 0.3700 10,111 +0.01(+2.78%)
Apr 23, 2007 0.3700 0.3800 0.3600 0.3600 16,500 -0.01(-2.70%)
Apr 20, 2007 0.3800 0.3800 0.3700 0.3700 19,000 +0.01(+2.78%)
Apr 19, 2007 0.3800 0.4100 0.3400 0.3600 56,167 +0.01(+2.86%)
Apr 18, 2007 0.3500 0.3500 0.3500 0.3500 10,000 +0.03(+9.37%)
Apr 17, 2007 0.3200 0.3550 0.3200 0.3200 13,000 -0.05(-14.67%)
Apr 16, 2007 0.3400 0.3750 0.3400 0.3750 10,500 +0.03(+10.29%)
Apr 13, 2007 0.3400 0.3400 0.3400 0.3400 2,000 -0.01(-2.86%)
Apr 12, 2007 0.3400 0.3500 0.3400 0.3500 14,666 -0.01(-2.78%)
Apr 11, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 10, 2007 0.3600 0.3600 0.3600 0.3600 7,000 +0.01(+2.86%)
Apr 09, 2007 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-2.78%)
Apr 05, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 04, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 03, 2007 0.3400 0.3600 0.3400 0.3600 11,500 +0.05(+16.13%)
Apr 02, 2007 0.3100 0.3100 0.3100 0.3100 2,500 -0.06(-16.22%)
Mar 30, 2007 0.3650 0.3700 0.3650 0.3700 2,000 +0.04(+12.12%)
Mar 29, 2007 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Mar 28, 2007 0.3300 0.3300 0.3300 0.3300 55 +0.00(+0.00%)
Mar 27, 2007 0.3500 0.3500 0.3300 0.3300 25,238 -0.02(-7.04%)
Mar 26, 2007 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 23, 2007 0.3550 0.3850 0.3550 0.3550 43,500 -0.01(-1.39%)
Mar 22, 2007 0.3600 0.3600 0.3600 0.3600 15,255 -0.02(-5.26%)
Mar 21, 2007 0.3900 0.3900 0.3800 0.3800 8,522 -0.01(-2.56%)
Mar 20, 2007 0.3900 0.3900 0.3900 0.3900 6,500 +0.01(+2.63%)
Mar 19, 2007 0.3800 0.3800 0.3800 0.3800 15,000 +0.00(+0.00%)
Mar 16, 2007 0.4000 0.4000 0.3700 0.3800 9,333 -0.02(-5.00%)
Mar 15, 2007 0.3800 0.4000 0.3800 0.4000 63,778 +0.04(+11.11%)
Mar 14, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 13, 2007 0.3600 0.3700 0.3500 0.3600 10,000 +0.00(+0.00%)
Mar 12, 2007 0.3600 0.3900 0.3600 0.3600 21,000 -0.04(-10.00%)
Mar 09, 2007 0.3700 0.4000 0.3700 0.4000 35,100 +0.02(+3.90%)
Mar 08, 2007 0.4000 0.4000 0.3500 0.3850 91,800 -0.02(-3.75%)
Mar 07, 2007 0.2950 0.5500 0.2900 0.4000 157,533 +0.12(+42.86%)
Mar 06, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 05, 2007 0.2750 0.2800 0.2600 0.2800 38,167 +0.01(+1.82%)
Mar 02, 2007 0.2800 0.2800 0.2700 0.2750 13,833 +0.01(+3.77%)
Mar 01, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 28, 2007 0.2650 0.2650 0.2650 0.2650 3,000 -0.03(-11.67%)
Feb 27, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 26, 2007 0.2750 0.3000 0.3000 0.3000 6,000 -0.01(-3.23%)
Feb 23, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 22, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 21, 2007 0.2950 0.3100 0.2950 0.3100 24,200 +0.02(+5.08%)
Feb 20, 2007 0.2950 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
Feb 16, 2007 0.2750 0.2750 0.2750 0.2750 4,500 +0.00(+0.00%)
Feb 15, 2007 0.2800 0.2800 0.2750 0.2750 15,500 +0.00(+0.00%)
Feb 14, 2007 0.2750 0.2750 0.2750 0.2750 11,000 +0.00(+0.00%)
Feb 13, 2007 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 12, 2007 0.2750 0.2750 0.2750 0.2750 1,111 -0.01(-1.79%)
Feb 09, 2007 0.2850 0.2850 0.2700 0.2800 33,000 +0.00(+0.00%)
Feb 08, 2007 0.2700 0.2800 0.2700 0.2800 5,500 +0.01(+1.82%)
Feb 07, 2007 0.2750 0.2750 0.2750 0.2750 4,000 +0.01(+1.85%)
Feb 06, 2007 0.2900 0.2900 0.2700 0.2700 29,000 -0.03(-10.00%)
Feb 05, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 02, 2007 0.3050 0.3050 0.3000 0.3000 20,000 +0.00(+0.00%)
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.