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, 2021 0.6600 0.7000 0.6600 0.7000 39,600 +0.05(+7.69%)
Apr 29, 2021 0.6900 0.6900 0.6500 0.6500 127,701 -0.06(-8.45%)
Apr 28, 2021 0.7000 0.7100 0.7000 0.7100 36,140 +0.01(+1.43%)
Apr 27, 2021 0.7000 0.7000 0.6800 0.7000 18,700 +0.00(+0.00%)
Apr 26, 2021 0.7300 0.7300 0.6800 0.7000 11,720 -0.01(-1.41%)
Apr 23, 2021 0.7100 0.7100 0.6900 0.7100 36,850 +0.01(+1.43%)
Apr 22, 2021 0.7200 0.7500 0.6500 0.7000 285,199 -0.02(-2.78%)
Apr 21, 2021 0.7100 0.7200 0.7100 0.7200 12,500 +0.00(+0.00%)
Apr 20, 2021 0.7400 0.7500 0.7200 0.7200 19,276 -0.02(-2.70%)
Apr 19, 2021 0.7500 0.7800 0.7400 0.7400 3,084 -0.01(-1.33%)
Apr 16, 2021 0.7400 0.7600 0.7400 0.7500 41,834 -0.03(-3.85%)
Apr 15, 2021 0.7800 0.7800 0.7800 0.7800 3,228 +0.00(+0.00%)
Apr 14, 2021 0.7500 0.7800 0.7500 0.7800 33,350 +0.00(+0.00%)
Apr 13, 2021 0.8000 0.8000 0.7800 0.7800 22,284 -0.01(-1.27%)
Apr 12, 2021 0.7200 0.8000 0.7200 0.7900 120,997 +0.07(+9.72%)
Apr 09, 2021 0.7000 0.7200 0.6900 0.7200 11,300 +0.03(+4.35%)
Apr 08, 2021 0.7000 0.7400 0.6900 0.6900 141,565 +0.04(+6.15%)
Apr 07, 2021 0.6700 0.6700 0.6500 0.6500 3,055 -0.03(-4.41%)
Apr 06, 2021 0.6800 0.6800 0.6800 0.6800 1,325 +0.02(+3.03%)
Apr 05, 2021 0.6400 0.6800 0.6400 0.6600 64,527 +0.01(+1.54%)
Apr 01, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 31, 2021 0.6600 0.6600 0.6400 0.6500 35,397 +0.02(+3.17%)
Mar 30, 2021 0.6700 0.6700 0.6000 0.6300 85,643 -0.03(-4.55%)
Mar 29, 2021 0.6900 0.6900 0.6400 0.6600 32,480 -0.01(-1.49%)
Mar 26, 2021 0.6900 0.6900 0.6700 0.6700 11,530 -0.02(-2.90%)
Mar 25, 2021 0.6400 0.6900 0.6400 0.6900 25,822 +0.03(+4.55%)
Mar 24, 2021 0.7000 0.7000 0.6600 0.6600 29,852 -0.04(-5.71%)
Mar 23, 2021 0.6900 0.7000 0.6900 0.7000 17,500 +0.00(+0.00%)
Mar 22, 2021 0.6900 0.7000 0.6800 0.7000 37,044 +0.04(+6.06%)
Mar 19, 2021 0.7000 0.7000 0.6600 0.6600 34,163 -0.04(-5.71%)
Mar 18, 2021 0.6900 0.7100 0.6700 0.7000 105,673 +0.04(+6.06%)
Mar 17, 2021 0.6700 0.6700 0.6600 0.6600 19,534 +0.03(+4.76%)
Mar 16, 2021 0.6700 0.6800 0.6300 0.6300 73,907 -0.03(-4.55%)
Mar 15, 2021 0.6800 0.7000 0.6600 0.6600 105,313 -0.02(-2.94%)
Mar 12, 2021 0.6600 0.6800 0.6600 0.6800 11,100 +0.04(+6.25%)
Mar 11, 2021 0.6900 0.6900 0.6400 0.6400 33,180 -0.01(-1.54%)
Mar 10, 2021 0.6400 0.6600 0.6300 0.6500 21,653 +0.02(+3.17%)
Mar 09, 2021 0.7100 0.7100 0.6000 0.6300 284,524 -0.05(-7.35%)
Mar 08, 2021 0.6600 0.6800 0.6600 0.6800 3,151 +0.02(+3.03%)
Mar 05, 2021 0.6800 0.6800 0.6300 0.6600 132,993 -0.02(-2.94%)
Mar 04, 2021 0.7200 0.7200 0.6700 0.6800 44,000 -0.02(-2.86%)
Mar 03, 2021 0.7000 0.7200 0.7000 0.7000 16,265 +0.03(+4.48%)
Mar 02, 2021 0.7100 0.7100 0.6600 0.6700 98,215 -0.03(-4.29%)
Mar 01, 2021 0.7300 0.7300 0.7000 0.7000 8,802 -0.01(-1.41%)
Feb 26, 2021 0.7200 0.7200 0.6900 0.7100 17,502 -0.01(-1.39%)
Feb 25, 2021 0.7200 0.7200 0.6900 0.7200 28,910 +0.03(+4.35%)
Feb 24, 2021 0.7400 0.7400 0.6800 0.6900 161,594 -0.03(-4.17%)
Feb 23, 2021 0.7500 0.7500 0.7200 0.7200 74,821 -0.05(-6.49%)
Feb 22, 2021 0.7600 0.7700 0.7500 0.7700 11,608 +0.02(+2.67%)
Feb 19, 2021 0.7600 0.7600 0.7500 0.7500 45,604 -0.02(-2.60%)
Feb 18, 2021 0.7700 0.7800 0.7700 0.7700 28,770 -0.01(-1.28%)
Feb 17, 2021 0.7700 0.8100 0.7600 0.7800 52,790 +0.01(+1.30%)
Feb 16, 2021 0.8200 0.8600 0.7700 0.7700 108,775 -0.07(-8.33%)
Feb 12, 2021 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 11, 2021 0.9000 0.9000 0.8400 0.8400 57,046 -0.01(-1.18%)
Feb 10, 2021 0.9000 0.9200 0.8500 0.8500 190,464 -0.05(-5.56%)
Feb 09, 2021 0.8100 0.9000 0.8000 0.9000 262,360 +0.09(+11.11%)
Feb 08, 2021 0.8100 0.8100 0.7700 0.8100 84,877 +0.02(+2.53%)
Feb 05, 2021 0.7900 0.8000 0.7700 0.7900 85,126 +0.00(+0.00%)
Feb 04, 2021 0.7700 0.8100 0.7700 0.7900 47,402 +0.00(+0.00%)
Feb 03, 2021 0.8200 0.8200 0.7700 0.7900 35,358 -0.01(-1.25%)
Feb 02, 2021 0.7600 0.8200 0.7600 0.8000 116,050 +0.05(+6.67%)
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.