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 (%)
Jan 31, 2024 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-5.71%)
Jan 30, 2024 0.1600 0.1750 0.1600 0.1750 8,500 +0.02(+12.90%)
Jan 29, 2024 0.1650 0.1650 0.1550 0.1550 15,350 -0.01(-3.13%)
Jan 26, 2024 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Jan 24, 2024 0.1600 265 -0.01(-3.03%)
Jan 23, 2024 0.1650 0.1650 0.1650 0.1650 11,861 +0.00(+0.00%)
Jan 19, 2024 0.1650 381 +0.01(+3.13%)
Jan 18, 2024 0.1650 0.1700 0.1500 0.1600 37,500 -0.01(-3.03%)
Jan 17, 2024 0.1700 0.1750 0.1650 0.1650 50,450 -0.01(-5.71%)
Jan 16, 2024 0.1900 0.1900 0.1700 0.1750 34,042 -0.02(-7.89%)
Jan 15, 2024 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jan 12, 2024 0.1800 0.1900 0.1800 0.1900 11,049 +0.01(+2.70%)
Jan 11, 2024 0.1850 0.1850 0.1850 0.1850 20,000 +0.01(+2.78%)
Jan 10, 2024 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Jan 08, 2024 0.1800 0 +0.00(+0.00%)
Jan 05, 2024 0.1800 0.1800 0.1800 0.1800 7,500 +0.00(+0.00%)
Jan 04, 2024 0.1900 0.1900 0.1750 0.1800 7,500 -0.01(-2.70%)
Jan 03, 2024 0.1850 0.1850 0.1850 0.1850 2,325 +0.01(+5.71%)
Jan 02, 2024 0.1750 0.1850 0.1750 0.1750 62,025 -0.02(-7.89%)
Dec 29, 2023 0.1900 0 -0.01(-7.32%)
Dec 28, 2023 0.2100 0.2100 0.2050 0.2050 32,700 +0.00(+0.00%)
Dec 27, 2023 0.2000 0.2050 0.2000 0.2050 42,262 +0.00(+2.50%)
Dec 22, 2023 0.2000 0 -0.00(-2.44%)
Dec 21, 2023 0.2050 0.2050 0.2050 0.2050 21,493 +0.00(+0.00%)
Dec 20, 2023 0.2100 0.2100 0.2050 0.2050 38,200 -0.02(-6.82%)
Dec 19, 2023 0.2350 0.2350 0.2200 0.2200 3,500 +0.00(+0.00%)
Dec 18, 2023 0.2400 0.2400 0.2200 0.2200 14,100 -0.02(-10.20%)
Dec 15, 2023 0.2450 0.2450 0.2450 0.2450 24,000 -0.01(-2.00%)
Dec 14, 2023 0.2700 0.2800 0.2400 0.2500 68,742 +0.02(+11.11%)
Dec 13, 2023 0.2550 0.2550 0.2150 0.2250 65,500 -0.01(-2.17%)
Dec 12, 2023 0.2300 0.2300 0.2300 0.2300 3,000 -0.02(-8.00%)
Dec 11, 2023 0.2400 0.2500 0.2400 0.2500 17,598 +0.00(+0.00%)
Dec 08, 2023 0.2550 0.2550 0.2400 0.2500 11,500 +0.01(+4.17%)
Dec 07, 2023 0.2400 0.2400 0.2400 0.2400 29,000 -0.02(-7.69%)
Dec 06, 2023 0.2700 0.2700 0.2400 0.2600 10,500 +0.01(+4.00%)
Dec 05, 2023 0.2650 0.2650 0.2500 0.2500 12,000 -0.02(-7.41%)
Dec 04, 2023 0.2650 0.2700 0.2650 0.2700 15,500 +0.02(+8.00%)
Dec 01, 2023 0.2400 0.2500 0.2400 0.2500 19,220 +0.00(+0.00%)
Nov 30, 2023 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Nov 29, 2023 0.2600 0.2600 0.2400 0.2400 67,625 -0.01(-4.00%)
Nov 28, 2023 0.2500 0.2600 0.2500 0.2500 7,180 +0.00(+0.00%)
Nov 27, 2023 0.2800 0.2800 0.2500 0.2500 10,200 -0.03(-10.71%)
Nov 24, 2023 0.2550 0.2800 0.2450 0.2800 31,750 +0.03(+12.00%)
Nov 23, 2023 0.2550 0.2550 0.2500 0.2500 398,000 -0.01(-3.85%)
Nov 22, 2023 0.2600 0.2600 0.2600 0.2600 12,100 +0.00(+0.00%)
Nov 21, 2023 0.2650 0.2650 0.2600 0.2600 42,000 +0.00(+0.00%)
Nov 20, 2023 0.2700 0.2700 0.2500 0.2600 53,787 -0.01(-3.70%)
Nov 17, 2023 0.2700 0.2750 0.2700 0.2700 18,500 -0.01(-3.57%)
Nov 16, 2023 0.2800 0.2800 0.2800 0.2800 16,800 +0.00(+0.00%)
Nov 15, 2023 0.2900 0.2900 0.2800 0.2800 18,500 -0.00(-1.75%)
Nov 14, 2023 0.2900 0.2900 0.2800 0.2850 99,900 +0.00(+0.00%)
Nov 13, 2023 0.2850 0.3000 0.2850 0.2850 25,690 +0.00(+1.79%)
Nov 10, 2023 0.2900 0.2900 0.2800 0.2800 16,000 -0.03(-9.68%)
Nov 09, 2023 0.2900 0.3100 0.2900 0.3100 16,500 +0.03(+12.73%)
Nov 08, 2023 0.2900 0.2900 0.2700 0.2750 45,058 -0.02(-8.33%)
Nov 07, 2023 0.3050 0.3050 0.3000 0.3000 31,570 -0.01(-1.64%)
Nov 06, 2023 0.3100 0.3500 0.3050 0.3050 28,200 -0.01(-1.61%)
Nov 03, 2023 0.3250 0.3250 0.3100 0.3100 36,948 -0.02(-6.06%)
Nov 02, 2023 0.3200 0.3300 0.3200 0.3300 14,669 +0.01(+3.13%)
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.