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, 2023 0.7000 0.7200 0.6800 0.7200 51,800 +0.01(+1.41%)
Jan 30, 2023 0.7200 0.7200 0.7000 0.7100 7,000 +0.02(+2.90%)
Jan 27, 2023 0.7000 0.7000 0.6900 0.6900 4,220 +0.00(+0.00%)
Jan 26, 2023 0.7000 0.7000 0.6900 0.6900 6,500 -0.02(-2.82%)
Jan 25, 2023 0.7100 0.7100 0.7100 0.7100 4,500 +0.00(+0.00%)
Jan 24, 2023 0.7300 0.7300 0.7100 0.7100 20,500 -0.01(-1.39%)
Jan 23, 2023 0.7000 0.7200 0.7000 0.7200 8,858 +0.04(+5.88%)
Jan 20, 2023 0.6800 0.6800 0.6800 0.6800 2,000 -0.05(-6.85%)
Jan 18, 2023 0.7300 0 +0.00(+0.00%)
Jan 17, 2023 0.7100 0.7300 0.7100 0.7300 11,348 +0.05(+7.35%)
Jan 16, 2023 0.6700 0.6800 0.6600 0.6800 8,000 +0.03(+4.62%)
Jan 12, 2023 0.6500 0 +0.00(+0.00%)
Jan 11, 2023 0.6500 0.6500 0.6500 0.6500 26,795 +0.01(+1.56%)
Jan 10, 2023 0.6400 0.6400 0.6300 0.6400 61,500 -0.02(-3.03%)
Jan 09, 2023 0.6600 0.6600 0.6500 0.6600 20,000 +0.03(+4.76%)
Jan 06, 2023 0.6700 0.6700 0.6300 0.6300 22,274 -0.05(-7.35%)
Jan 05, 2023 0.6500 0.6800 0.6200 0.6800 85,860 +0.04(+6.25%)
Jan 04, 2023 0.6400 0.6400 0.6400 0.6400 4,500 +0.02(+3.23%)
Jan 03, 2023 0.6100 0.6200 0.6000 0.6200 20,513 +0.03(+5.08%)
Dec 30, 2022 0.5900 0 -0.01(-1.67%)
Dec 29, 2022 0.6200 0.6200 0.5900 0.6000 49,925 -0.03(-4.76%)
Dec 28, 2022 0.6300 0.6300 0.6300 0.6300 5,597 +0.00(+0.00%)
Dec 23, 2022 0.6300 0 -0.01(-1.56%)
Dec 22, 2022 0.6400 0.6400 0.6400 0.6400 6,000 +0.00(+0.00%)
Dec 20, 2022 0.6400 0 +0.03(+4.92%)
Dec 19, 2022 0.6100 0.6100 0.6100 0.6100 1,000 +0.01(+1.67%)
Dec 16, 2022 0.6100 0.6100 0.6000 0.6000 11,700 -0.01(-1.64%)
Dec 15, 2022 0.6200 0.6200 0.6100 0.6100 18,500 -0.04(-6.15%)
Dec 14, 2022 0.6400 0.6700 0.6400 0.6500 10,789 +0.02(+3.17%)
Dec 13, 2022 0.6600 0.6600 0.6200 0.6300 71,059 -0.02(-3.08%)
Dec 12, 2022 0.6600 0.6700 0.6500 0.6500 44,724 -0.01(-1.52%)
Dec 09, 2022 0.6800 0.6800 0.6600 0.6600 22,765 -0.02(-2.94%)
Dec 08, 2022 0.7000 0.7000 0.6800 0.6800 13,000 +0.00(+0.00%)
Dec 07, 2022 0.6800 0.6800 0.6800 0.6800 7,000 -0.02(-2.86%)
Dec 06, 2022 0.7000 0.7000 0.7000 0.7000 5,500 +0.00(+0.00%)
Dec 05, 2022 0.7500 0.7500 0.6700 0.7000 53,081 +0.01(+1.45%)
Dec 02, 2022 0.6900 0.6900 0.6900 0.6900 4,638 +0.02(+2.99%)
Dec 01, 2022 0.6800 0.6900 0.6700 0.6700 15,300 -0.01(-1.47%)
Nov 29, 2022 0.6800 75 -0.04(-5.56%)
Nov 28, 2022 0.7200 0.7200 0.7200 0.7200 12,587 +0.00(+0.00%)
Nov 24, 2022 0.7200 264 -0.01(-1.37%)
Nov 23, 2022 0.7300 0.7300 0.7300 0.7300 3,000 -0.01(-1.35%)
Nov 22, 2022 0.7500 0.7500 0.7400 0.7400 18,500 -0.01(-1.33%)
Nov 21, 2022 0.7500 0.7500 0.7500 0.7500 3,003 +0.04(+5.63%)
Nov 18, 2022 0.7200 0.7200 0.7100 0.7100 33,565 -0.02(-2.74%)
Nov 16, 2022 0.7300 156 -0.03(-3.95%)
Nov 15, 2022 0.7600 0.7700 0.7600 0.7600 31,910 +0.04(+5.56%)
Nov 14, 2022 0.7500 0.7500 0.7200 0.7200 14,170 -0.01(-1.37%)
Nov 11, 2022 0.7500 0.7500 0.7300 0.7300 29,294 +0.00(+0.00%)
Nov 10, 2022 0.7500 0.7600 0.7250 0.7300 48,310 -0.02(-2.67%)
Nov 09, 2022 0.7800 0.7800 0.7200 0.7500 73,534 -0.05(-6.25%)
Nov 08, 2022 0.8100 0.8100 0.8000 0.8000 11,800 -0.02(-2.44%)
Nov 07, 2022 0.7800 0.8200 0.7800 0.8200 70,670 +0.03(+3.80%)
Nov 04, 2022 0.8000 0.8000 0.7900 0.7900 19,500 -0.01(-1.25%)
Nov 03, 2022 0.8000 0.8000 0.8000 0.8000 50,670 +0.00(+0.00%)
Nov 02, 2022 0.8000 0.8100 0.8000 0.8000 41,795 +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.