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: 3:57 PM EDT, May 24, 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, 2020 0.3800 0.3800 0.3800 0.3800 8,000 +0.00(+0.00%)
Jan 30, 2020 0.3800 0.3800 0.3800 0.3800 10,300 -0.01(-1.30%)
Jan 29, 2020 0.3900 0.3900 0.3850 0.3850 6,000 -0.01(-1.28%)
Jan 28, 2020 0.3900 0.3950 0.3900 0.3900 36,866 +0.00(+0.00%)
Jan 27, 2020 0.3900 0.3900 0.3900 0.3900 4,570 +0.00(+0.00%)
Jan 24, 2020 0.3950 0.3950 0.3900 0.3900 32,000 -0.01(-1.27%)
Jan 23, 2020 0.4000 0.4000 0.3950 0.3950 43,022 -0.01(-1.25%)
Jan 22, 2020 0.4000 0.4000 0.3950 0.4000 7,500 +0.00(+0.00%)
Jan 21, 2020 0.4100 0.4100 0.4000 0.4000 29,065 +0.01(+2.56%)
Jan 17, 2020 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Jan 16, 2020 0.4100 0.4100 0.4000 0.4100 36,100 +0.00(+0.00%)
Jan 15, 2020 0.4100 0.4100 0.4000 0.4100 37,650 +0.01(+2.50%)
Jan 14, 2020 0.4100 0.4100 0.4000 0.4000 80,500 -0.01(-2.44%)
Jan 13, 2020 0.4200 0.4200 0.4100 0.4100 46,300 -0.01(-2.38%)
Jan 10, 2020 0.4200 0.4300 0.4100 0.4200 45,000 +0.00(+0.00%)
Jan 09, 2020 0.3950 0.4200 0.3950 0.4200 79,300 +0.02(+5.00%)
Jan 08, 2020 0.3800 0.4000 0.3800 0.4000 61,300 +0.03(+8.11%)
Jan 07, 2020 0.3550 0.3700 0.3550 0.3700 24,600 +0.02(+5.71%)
Jan 06, 2020 0.3700 0.3800 0.3500 0.3500 18,500 -0.01(-2.78%)
Jan 03, 2020 0.3500 0.3650 0.3500 0.3600 25,200 +0.02(+4.35%)
Jan 02, 2020 0.3300 0.3450 0.3300 0.3450 11,600 +0.02(+7.81%)
Dec 31, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 30, 2019 0.3350 0.3350 0.3200 0.3200 78,000 -0.01(-3.03%)
Dec 27, 2019 0.3350 0.3400 0.3300 0.3300 64,510 -0.01(-2.94%)
Dec 24, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 23, 2019 0.3500 0.3500 0.3400 0.3400 7,000 -0.01(-2.86%)
Dec 20, 2019 0.3300 0.3500 0.3300 0.3500 38,000 +0.02(+6.06%)
Dec 19, 2019 0.3300 0.3300 0.3300 0.3300 5,500 -0.01(-4.35%)
Dec 18, 2019 0.3450 0.3450 0.3450 0.3450 15,000 +0.00(+1.47%)
Dec 17, 2019 0.3500 0.3500 0.3400 0.3400 39,000 -0.00(-1.45%)
Dec 16, 2019 0.3250 0.3500 0.3250 0.3450 17,200 +0.02(+6.15%)
Dec 13, 2019 0.3250 0.3250 0.3250 0.3250 9,000 +0.01(+1.56%)
Dec 12, 2019 0.3050 0.3250 0.3050 0.3200 169,000 +0.02(+6.67%)
Dec 11, 2019 0.2900 0.3200 0.2800 0.3000 54,410 +0.02(+5.26%)
Dec 10, 2019 0.2800 0.3000 0.2800 0.2850 119,230 -0.01(-1.72%)
Dec 09, 2019 0.2950 0.2950 0.2900 0.2900 11,450 -0.01(-3.33%)
Dec 06, 2019 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Dec 05, 2019 0.3000 0.3000 0.2900 0.2900 33,000 +0.01(+3.57%)
Dec 04, 2019 0.2800 0.2900 0.2800 0.2800 59,158 +0.01(+1.82%)
Dec 03, 2019 0.2900 0.2900 0.2750 0.2750 48,050 -0.02(-8.33%)
Dec 02, 2019 0.2950 0.3000 0.2700 0.3000 87,475 +0.01(+1.69%)
Nov 29, 2019 0.3250 0.3250 0.2850 0.2950 236,994 -0.03(-9.23%)
Nov 28, 2019 0.3300 0.3400 0.3250 0.3250 19,600 -0.02(-7.14%)
Nov 27, 2019 0.3350 0.3500 0.3300 0.3500 11,331 +0.02(+6.06%)
Nov 26, 2019 0.3250 0.3300 0.3200 0.3300 30,000 -0.01(-1.49%)
Nov 25, 2019 0.3350 0.3350 0.3350 0.3350 2,000 -0.01(-1.47%)
Nov 22, 2019 0.3300 0.3650 0.3300 0.3400 62,028 +0.02(+4.62%)
Nov 21, 2019 0.3250 0.3400 0.3250 0.3250 44,200 +0.00(+0.00%)
Nov 20, 2019 0.3350 0.3350 0.3250 0.3250 186,900 +0.00(+0.00%)
Nov 19, 2019 0.3350 0.3350 0.3250 0.3250 17,940 -0.01(-1.52%)
Nov 18, 2019 0.3350 0.3350 0.3300 0.3300 2,500 -0.01(-1.49%)
Nov 15, 2019 0.3650 0.3700 0.3350 0.3350 89,219 -0.01(-4.29%)
Nov 14, 2019 0.3400 0.3500 0.3400 0.3500 56,500 +0.01(+2.94%)
Nov 13, 2019 0.3450 0.3500 0.3300 0.3400 219,250 -0.00(-1.45%)
Nov 12, 2019 0.3450 0.3450 0.3450 0.3450 6,499 +0.00(+0.00%)
Nov 08, 2019 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Nov 07, 2019 0.3500 0.3500 0.3450 0.3450 20,400 -0.01(-1.43%)
Nov 06, 2019 0.3450 0.3500 0.3450 0.3500 6,200 +0.00(+0.00%)
Nov 04, 2019 0.3500 0.3500 0.3500 0 +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.