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 31, 2023 0.3400 0.3400 0.3300 0.3300 79,635 -0.02(-5.71%)
Oct 30, 2023 0.3500 0.3500 0.3500 0.3500 7,500 +0.01(+2.94%)
Oct 27, 2023 0.3400 0.3400 0.3400 0.3400 51,510 +0.00(+0.00%)
Oct 26, 2023 0.3650 0.3700 0.3400 0.3400 105,822 -0.01(-2.86%)
Oct 25, 2023 0.3550 0.3550 0.3500 0.3500 6,900 -0.04(-9.09%)
Oct 24, 2023 0.3700 0.3850 0.3700 0.3850 9,900 +0.04(+10.00%)
Oct 23, 2023 0.3600 0.3600 0.3500 0.3500 81,236 -0.01(-2.78%)
Oct 20, 2023 0.3700 0.3700 0.3600 0.3600 52,300 -0.01(-2.70%)
Oct 19, 2023 0.3800 0.3800 0.3700 0.3700 26,000 -0.01(-2.63%)
Oct 18, 2023 0.3800 0.3800 0.3800 0.3800 22,500 +0.01(+1.33%)
Oct 17, 2023 0.3850 0.3850 0.3650 0.3750 19,750 -0.01(-2.60%)
Oct 16, 2023 0.3800 0.3850 0.3800 0.3850 6,500 +0.03(+6.94%)
Oct 13, 2023 0.3800 0.3800 0.3600 0.3600 109,876 -0.01(-2.70%)
Oct 12, 2023 0.3750 0.3750 0.3600 0.3700 14,480 +0.02(+4.23%)
Oct 11, 2023 0.3600 0.3600 0.3500 0.3550 73,500 +0.00(+0.00%)
Oct 10, 2023 0.3800 0.3800 0.3500 0.3550 99,450 -0.03(-6.58%)
Oct 06, 2023 0.3800 0 +0.01(+1.33%)
Oct 05, 2023 0.4000 0.4000 0.3700 0.3750 22,070 +0.01(+1.35%)
Oct 04, 2023 0.4000 0.4000 0.3700 0.3700 8,712 -0.03(-7.50%)
Oct 03, 2023 0.3500 0.4000 0.3400 0.4000 212,150 +0.04(+11.11%)
Oct 02, 2023 0.3550 0.3700 0.3550 0.3600 65,700 -0.01(-2.70%)
Sep 29, 2023 0.3700 0.3700 0.3700 0.3700 3,312 +0.00(+0.00%)
Sep 28, 2023 0.3500 0.3700 0.3500 0.3700 44,000 +0.03(+7.25%)
Sep 27, 2023 0.3800 0.3800 0.3450 0.3450 190,830 -0.03(-6.76%)
Sep 26, 2023 0.3650 0.3700 0.3650 0.3700 6,000 +0.00(+0.00%)
Sep 25, 2023 0.3700 0.3700 0.3650 0.3700 8,500 +0.00(+0.00%)
Sep 22, 2023 0.3750 0.3750 0.3600 0.3700 38,000 -0.01(-2.63%)
Sep 21, 2023 0.3800 0.3800 0.3800 0.3800 5,955 -0.03(-7.32%)
Sep 20, 2023 0.3750 0.4100 0.3750 0.4100 87,944 +0.03(+9.33%)
Sep 19, 2023 0.3750 0.3750 0.3750 0.3750 57,700 +0.00(+0.00%)
Sep 18, 2023 0.3800 0.3800 0.3750 0.3750 76,300 -0.01(-1.32%)
Sep 15, 2023 0.3850 0.3900 0.3800 0.3800 188,150 -0.01(-1.30%)
Sep 14, 2023 0.3900 0.3900 0.3850 0.3850 10,000 +0.00(+0.00%)
Sep 13, 2023 0.3850 0.3850 0.3850 0.3850 30,000 +0.00(+0.00%)
Sep 12, 2023 0.3850 0.3850 0.3850 0.3850 2,800 +0.00(+0.00%)
Sep 08, 2023 0.3850 16 -0.01(-2.53%)
Sep 06, 2023 0.3950 100 +0.01(+2.60%)
Sep 05, 2023 0.3850 0.3850 0.3850 0.3850 8,000 +0.00(+0.00%)
Sep 01, 2023 0.3850 0 +0.00(+0.00%)
Aug 31, 2023 0.4000 0.4000 0.3850 0.3850 272,550 -0.02(-3.75%)
Aug 30, 2023 0.3950 0.4000 0.3950 0.4000 7,500 +0.00(+0.00%)
Aug 29, 2023 0.4350 0.4350 0.3900 0.4000 277,435 -0.03(-6.98%)
Aug 28, 2023 0.4350 0.4350 0.4300 0.4300 30,000 +0.01(+1.18%)
Aug 25, 2023 0.4250 0.4350 0.4250 0.4250 75,550 -0.02(-3.41%)
Aug 23, 2023 0.4400 0 +0.02(+3.53%)
Aug 22, 2023 0.4300 0.4300 0.4250 0.4250 28,400 -0.01(-1.16%)
Aug 21, 2023 0.4350 0.4350 0.4300 0.4300 30,500 -0.01(-1.15%)
Aug 18, 2023 0.4350 0.4350 0.4350 0.4350 11,000 +0.00(+0.00%)
Aug 17, 2023 0.4350 0.4350 0.4350 0.4350 11,000 +0.00(+0.00%)
Aug 16, 2023 0.4400 0.4400 0.4350 0.4350 41,400 -0.01(-1.14%)
Aug 14, 2023 0.4400 100 -0.01(-2.22%)
Aug 11, 2023 0.4500 0.4500 0.4500 0.4500 4,100 +0.00(+0.00%)
Aug 10, 2023 0.4500 0.4500 0.4500 0.4500 17,650 +0.00(+0.00%)
Aug 09, 2023 0.5100 0.5100 0.4500 0.4500 26,225 -0.07(-13.46%)
Aug 08, 2023 0.5400 0.5400 0.5000 0.5200 17,500 +0.06(+13.04%)
Aug 04, 2023 0.4600 0 +0.02(+4.55%)
Aug 03, 2023 0.4400 0.4400 0.4400 0.4400 3,000 -0.01(-2.22%)
Aug 02, 2023 0.4200 0.4500 0.4200 0.4500 2,250 +0.02(+4.65%)
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.