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 (%)
Dec 29, 2017 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Dec 28, 2017 0.5100 0.5100 0.4850 0.4850 79,315 -0.03(-4.90%)
Dec 27, 2017 0.5000 0.5100 0.4900 0.5100 163,869 +0.00(+0.00%)
Dec 22, 2017 0.5200 0.5200 0.5000 0.5100 104,000 +0.01(+2.00%)
Dec 21, 2017 0.4950 0.5100 0.4900 0.5000 207,790 -0.01(-1.96%)
Dec 20, 2017 0.5200 0.5300 0.5000 0.5100 184,167 +0.00(+0.00%)
Dec 19, 2017 0.5300 0.5300 0.5100 0.5100 21,700 -0.02(-3.77%)
Dec 18, 2017 0.5400 0.5400 0.5100 0.5300 120,425 -0.01(-1.85%)
Dec 15, 2017 0.5400 0.5500 0.5200 0.5400 46,750 -0.01(-1.82%)
Dec 14, 2017 0.5200 0.5500 0.5100 0.5500 166,850 +0.04(+7.84%)
Dec 13, 2017 0.5400 0.5500 0.5000 0.5100 254,668 -0.03(-5.56%)
Dec 12, 2017 0.5500 0.5500 0.5400 0.5400 29,980 -0.03(-5.26%)
Dec 11, 2017 0.5400 0.5700 0.5300 0.5700 126,660 +0.03(+5.56%)
Dec 08, 2017 0.5300 0.5500 0.5300 0.5400 112,300 -0.01(-1.82%)
Dec 07, 2017 0.5400 0.5500 0.5400 0.5500 63,340 +0.00(+0.00%)
Dec 06, 2017 0.5600 0.5600 0.5300 0.5500 35,936 -0.01(-1.79%)
Dec 05, 2017 0.5600 0.5600 0.5500 0.5600 116,545 -0.02(-3.45%)
Dec 04, 2017 0.5600 0.5800 0.5500 0.5800 128,589 +0.01(+1.75%)
Dec 01, 2017 0.5600 0.5600 0.5600 0.5700 113,200 +0.02(+3.64%)
Nov 30, 2017 0.5400 0.5600 0.5400 0.5500 63,852 +0.01(+1.85%)
Nov 29, 2017 0.5500 0.5500 0.5400 0.5400 78,361 -0.02(-3.57%)
Nov 28, 2017 0.5500 0.5600 0.5400 0.5600 223,573 +0.01(+1.82%)
Nov 27, 2017 0.5500 0.5600 0.5300 0.5500 92,000 -0.01(-1.79%)
Nov 24, 2017 0.5500 0.5600 0.5500 0.5600 77,290 +0.00(+0.00%)
Nov 23, 2017 0.5700 0.5700 0.5500 0.5600 74,172 +0.00(+0.00%)
Nov 22, 2017 0.5800 0.5800 0.5600 0.5600 89,847 -0.01(-1.75%)
Nov 21, 2017 0.5500 0.5900 0.5500 0.5700 74,273 +0.02(+3.64%)
Nov 20, 2017 0.5500 0.5600 0.5500 0.5500 49,400 -0.01(-1.79%)
Nov 17, 2017 0.5600 0.5700 0.5500 0.5600 116,045 -0.02(-3.45%)
Nov 16, 2017 0.5400 0.6000 0.5400 0.5800 340,950 +0.03(+5.45%)
Nov 15, 2017 0.5300 0.5700 0.5000 0.5500 373,491 +0.02(+3.77%)
Nov 14, 2017 0.5100 0.5400 0.5100 0.5300 126,071 -0.01(-1.85%)
Nov 13, 2017 0.5500 0.5700 0.5200 0.5400 174,835 -0.01(-1.82%)
Nov 10, 2017 0.5700 0.5700 0.5200 0.5500 364,981 -0.02(-3.51%)
Nov 09, 2017 0.5600 0.5800 0.5500 0.5700 130,102 +0.00(+0.00%)
Nov 08, 2017 0.5700 0.5800 0.5600 0.5700 84,700 +0.00(+0.00%)
Nov 07, 2017 0.5900 0.5900 0.5700 0.5700 41,020 -0.01(-1.72%)
Nov 06, 2017 0.5900 0.6000 0.5600 0.5800 149,336 +0.00(+0.00%)
Nov 03, 2017 0.6000 0.6000 0.5800 0.5800 38,432 -0.02(-3.33%)
Nov 02, 2017 0.5800 0.6000 0.5800 0.6000 45,900 +0.02(+3.45%)
Nov 01, 2017 0.5900 0.6000 0.5800 0.5800 34,675 -0.01(-1.69%)
Oct 31, 2017 0.6000 0.6200 0.5800 0.5900 103,707 -0.03(-4.84%)
Oct 30, 2017 0.6200 0.6200 0.6000 0.6200 43,437 +0.00(+0.00%)
Oct 27, 2017 0.6900 0.6900 0.6200 0.6200 168,896 -0.04(-6.06%)
Oct 26, 2017 0.6000 0.6600 0.5900 0.6600 221,266 +0.07(+11.86%)
Oct 25, 2017 0.5700 0.5900 0.5700 0.5900 30,608 +0.00(+0.00%)
Oct 24, 2017 0.5700 0.5900 0.5700 0.5900 31,460 +0.01(+1.72%)
Oct 23, 2017 0.5900 0.6500 0.5800 0.5800 279,606 -0.01(-1.69%)
Oct 20, 2017 0.5800 0.5900 0.5800 0.5900 57,650 +0.02(+3.51%)
Oct 19, 2017 0.5700 0.6000 0.5600 0.5700 24,050 -0.01(-1.72%)
Oct 18, 2017 0.5800 0.5800 0.5700 0.5800 89,762 +0.01(+1.75%)
Oct 17, 2017 0.5800 0.6000 0.5700 0.5700 60,500 -0.02(-3.39%)
Oct 16, 2017 0.6300 0.6300 0.5700 0.5900 119,768 -0.04(-6.35%)
Oct 13, 2017 0.6200 0.6300 0.6000 0.6300 27,680 +0.01(+1.61%)
Oct 12, 2017 0.6400 0.6400 0.6200 0.6200 19,750 -0.01(-1.59%)
Oct 11, 2017 0.6500 0.6600 0.6300 0.6300 46,050 -0.03(-4.55%)
Oct 10, 2017 0.6800 0.6800 0.6200 0.6600 131,575 -0.04(-5.71%)
Oct 06, 2017 0.6900 0.7600 0.6800 0.7000 272,047 +0.02(+2.94%)
Oct 05, 2017 0.5700 0.6800 0.5700 0.6800 173,750 +0.12(+21.43%)
Oct 04, 2017 0.5800 0.5800 0.5600 0.5600 3,700 -0.02(-3.45%)
Oct 03, 2017 0.5800 0.5800 0.5700 0.5800 66,200 +0.02(+3.57%)
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.