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 (%)
Oct 30, 2020 0.7000 0.7000 0.7000 0.7000 17,151 +0.02(+2.94%)
Oct 29, 2020 0.6900 0.6900 0.6800 0.6800 2,307 -0.01(-1.45%)
Oct 28, 2020 0.6900 0.6900 0.6900 0.6900 4,500 -0.02(-2.82%)
Oct 27, 2020 0.7200 0.7500 0.7000 0.7100 48,200 -0.01(-1.39%)
Oct 26, 2020 0.7200 0.7500 0.7000 0.7200 12,245 -0.03(-4.00%)
Oct 23, 2020 0.7500 0.7500 0.7500 0.7500 5,252 +0.00(+0.00%)
Oct 22, 2020 0.7300 0.7500 0.7300 0.7500 65,117 +0.03(+4.17%)
Oct 21, 2020 0.7100 0.7200 0.7100 0.7200 25,310 +0.00(+0.00%)
Oct 20, 2020 0.7400 0.7500 0.7200 0.7200 61,500 -0.01(-1.37%)
Oct 19, 2020 0.7100 0.7300 0.7100 0.7300 59,455 +0.02(+2.82%)
Oct 16, 2020 0.7100 0.7100 0.7100 0.7100 6,800 +0.00(+0.00%)
Oct 15, 2020 0.6900 0.7100 0.6900 0.7100 24,389 +0.07(+10.94%)
Oct 14, 2020 0.6800 0.6900 0.6400 0.6400 98,219 -0.02(-3.03%)
Oct 13, 2020 0.6500 0.6600 0.6200 0.6600 40,400 +0.01(+1.54%)
Oct 09, 2020 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Oct 08, 2020 0.6300 0.6400 0.6300 0.6400 43,900 -0.01(-1.54%)
Oct 07, 2020 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Oct 06, 2020 0.6600 0.6600 0.6100 0.6300 40,975 -0.02(-3.08%)
Oct 05, 2020 0.6500 0.6500 0.6500 0.6500 3,000 -0.05(-7.14%)
Oct 02, 2020 0.6500 0.7000 0.6200 0.7000 58,502 +0.04(+6.06%)
Oct 01, 2020 0.6500 0.6600 0.6500 0.6600 13,010 +0.02(+3.13%)
Sep 30, 2020 0.6500 0.6500 0.6400 0.6400 23,000 -0.03(-4.48%)
Sep 29, 2020 0.6800 0.6800 0.6700 0.6700 4,500 +0.02(+3.08%)
Sep 28, 2020 0.6900 0.6900 0.6500 0.6500 6,845 -0.01(-1.52%)
Sep 25, 2020 0.6600 0.6600 0.6600 28 +0.00(+0.00%)
Sep 24, 2020 0.6700 0.7000 0.6600 0.6600 49,200 -0.04(-5.71%)
Sep 23, 2020 0.6900 0.7000 0.6800 0.7000 17,000 +0.02(+2.94%)
Sep 22, 2020 0.6900 0.6900 0.6400 0.6800 68,258 -0.02(-2.86%)
Sep 21, 2020 0.8000 0.8000 0.6000 0.7000 190,879 -0.08(-10.26%)
Sep 18, 2020 0.7900 0.7900 0.7800 0.7800 4,472 -0.02(-2.50%)
Sep 17, 2020 0.7800 0.8000 0.7800 0.8000 9,250 +0.01(+1.27%)
Sep 16, 2020 0.7900 0.7900 0.7900 0.7900 22,200 +0.02(+2.60%)
Sep 15, 2020 0.7700 0.7800 0.7600 0.7700 20,012 -0.01(-1.28%)
Sep 14, 2020 0.8000 0.8000 0.7800 0.7800 7,100 -0.02(-2.50%)
Sep 11, 2020 0.7900 0.8000 0.7800 0.8000 14,675 +0.00(+0.00%)
Sep 10, 2020 0.8000 0.8000 0.8000 0.8000 2,515 +0.00(+0.00%)
Sep 09, 2020 0.7900 0.8000 0.7900 0.8000 41,389 -0.03(-3.61%)
Sep 08, 2020 0.8100 0.8300 0.7600 0.8300 33,576 +0.00(+0.00%)
Sep 04, 2020 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Sep 03, 2020 0.8400 0.8500 0.8400 0.8400 31,594 +0.00(+0.00%)
Sep 02, 2020 0.8300 0.8500 0.8100 0.8400 23,856 +0.02(+2.44%)
Sep 01, 2020 0.8800 0.8800 0.8100 0.8200 59,313 +0.01(+1.23%)
Aug 31, 2020 0.7900 0.8100 0.7600 0.8100 65,850 +0.01(+1.25%)
Aug 28, 2020 0.8300 0.8300 0.8000 0.8000 16,700 -0.02(-2.44%)
Aug 27, 2020 0.8100 0.8200 0.7900 0.8200 25,274 -0.03(-3.53%)
Aug 26, 2020 0.8600 0.8600 0.8300 0.8500 9,450 -0.02(-2.30%)
Aug 25, 2020 0.9000 0.9000 0.8500 0.8700 66,555 -0.02(-2.25%)
Aug 24, 2020 0.9600 0.9800 0.8900 0.8900 80,564 -0.06(-6.32%)
Aug 21, 2020 0.8900 0.9500 0.8800 0.9500 173,283 +0.06(+6.74%)
Aug 20, 2020 0.8000 0.9200 0.8000 0.8900 269,450 +0.08(+9.88%)
Aug 19, 2020 0.8500 0.8500 0.7800 0.8100 65,640 -0.03(-3.57%)
Aug 18, 2020 0.7200 0.8400 0.7200 0.8400 294,297 +0.15(+21.74%)
Aug 17, 2020 0.6800 0.7100 0.6800 0.6900 37,400 +0.01(+1.47%)
Aug 14, 2020 0.6900 0.6900 0.6800 0.6800 22,600 -0.01(-1.45%)
Aug 13, 2020 0.6900 0.6900 0.6900 0.6900 1,200 +0.02(+2.99%)
Aug 12, 2020 0.6700 0.6700 0.6700 0.6700 564 +0.00(+0.00%)
Aug 11, 2020 0.6800 0.6800 0.6700 0.6700 20,999 +0.03(+4.69%)
Aug 10, 2020 0.6500 0.6500 0.6400 0.6400 1,600 -0.02(-3.03%)
Aug 07, 2020 0.6400 0.6800 0.6400 0.6600 29,301 +0.02(+3.13%)
Aug 06, 2020 0.6500 0.6600 0.6400 0.6400 27,500 -0.02(-3.03%)
Aug 05, 2020 0.6500 0.6600 0.6300 0.6600 51,458 -0.02(-2.94%)
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.