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 (%)
Nov 30, 2023 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Nov 29, 2023 0.2600 0.2600 0.2400 0.2400 67,625 -0.01(-4.00%)
Nov 28, 2023 0.2500 0.2600 0.2500 0.2500 7,180 +0.00(+0.00%)
Nov 27, 2023 0.2800 0.2800 0.2500 0.2500 10,200 -0.03(-10.71%)
Nov 24, 2023 0.2550 0.2800 0.2450 0.2800 31,750 +0.03(+12.00%)
Nov 23, 2023 0.2550 0.2550 0.2500 0.2500 398,000 -0.01(-3.85%)
Nov 22, 2023 0.2600 0.2600 0.2600 0.2600 12,100 +0.00(+0.00%)
Nov 21, 2023 0.2650 0.2650 0.2600 0.2600 42,000 +0.00(+0.00%)
Nov 20, 2023 0.2700 0.2700 0.2500 0.2600 53,787 -0.01(-3.70%)
Nov 17, 2023 0.2700 0.2750 0.2700 0.2700 18,500 -0.01(-3.57%)
Nov 16, 2023 0.2800 0.2800 0.2800 0.2800 16,800 +0.00(+0.00%)
Nov 15, 2023 0.2900 0.2900 0.2800 0.2800 18,500 -0.00(-1.75%)
Nov 14, 2023 0.2900 0.2900 0.2800 0.2850 99,900 +0.00(+0.00%)
Nov 13, 2023 0.2850 0.3000 0.2850 0.2850 25,690 +0.00(+1.79%)
Nov 10, 2023 0.2900 0.2900 0.2800 0.2800 16,000 -0.03(-9.68%)
Nov 09, 2023 0.2900 0.3100 0.2900 0.3100 16,500 +0.03(+12.73%)
Nov 08, 2023 0.2900 0.2900 0.2700 0.2750 45,058 -0.02(-8.33%)
Nov 07, 2023 0.3050 0.3050 0.3000 0.3000 31,570 -0.01(-1.64%)
Nov 06, 2023 0.3100 0.3500 0.3050 0.3050 28,200 -0.01(-1.61%)
Nov 03, 2023 0.3250 0.3250 0.3100 0.3100 36,948 -0.02(-6.06%)
Nov 02, 2023 0.3200 0.3300 0.3200 0.3300 14,669 +0.01(+3.13%)
Nov 01, 2023 0.3400 0.3400 0.3200 0.3200 37,410 -0.01(-3.03%)
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%)
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.