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: 9:30 AM EDT, May 23, 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 (%)
Feb 29, 2008 0.2150 0.2200 0.1950 0.1950 36,833 +0.01(+2.63%)
Feb 28, 2008 0.2200 0.2200 0.1900 0.1900 30,000 -0.03(-13.64%)
Feb 27, 2008 0.2450 0.2450 0.2200 0.2200 50,777 -0.03(-12.00%)
Feb 26, 2008 0.2500 0.2500 0.2500 0.2500 17,000 +0.01(+2.04%)
Feb 25, 2008 0.2450 0.2450 0.2450 0.2450 250 +0.00(+0.00%)
Feb 22, 2008 0.2450 0.2450 0.2450 0.2450 2,211 +0.01(+4.26%)
Feb 21, 2008 0.2300 0.2350 0.2300 0.2350 3,000 +0.00(+2.17%)
Feb 20, 2008 0.2250 0.2300 0.2250 0.2300 65,245 +0.01(+2.22%)
Feb 19, 2008 0.2500 0.2500 0.2250 0.2250 25,000 -0.05(-18.18%)
Feb 18, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 15, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 14, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 13, 2008 0.2350 0.2750 0.2350 0.2750 24,389 -0.01(-1.79%)
Feb 12, 2008 0.2800 0.2800 0.2800 0.2800 4,000 +0.06(+27.27%)
Feb 11, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 08, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 07, 2008 0.2700 0.2700 0.2200 0.2200 18,300 -0.04(-15.38%)
Feb 06, 2008 0.2600 0.2600 0.2600 0.2600 16,500 +0.00(+0.00%)
Feb 05, 2008 0.2600 0.2600 0.2600 0.2600 16,500 +0.01(+4.00%)
Feb 04, 2008 0.2700 0.2750 0.2500 0.2500 17,000 -0.01(-3.85%)
Feb 01, 2008 0.2500 0.2600 0.2500 0.2600 13,000 +0.01(+4.00%)
Jan 31, 2008 0.2500 0.2500 0.2500 0.2500 11,381 +0.01(+4.17%)
Jan 30, 2008 0.2350 0.2400 0.2350 0.2400 22,121 -0.01(-4.00%)
Jan 29, 2008 0.2450 0.2500 0.2450 0.2500 17,312 +0.01(+4.17%)
Jan 28, 2008 0.2350 0.2400 0.2350 0.2400 14,500 +0.01(+2.13%)
Jan 25, 2008 0.2350 0.2350 0.2350 0.2350 13,500 +0.01(+6.82%)
Jan 24, 2008 0.1900 0.2200 0.1900 0.2200 50,000 +0.04(+18.92%)
Jan 23, 2008 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 22, 2008 0.1750 0.2000 0.1750 0.1850 37,700 -0.04(-15.91%)
Jan 21, 2008 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Jan 18, 2008 0.2150 0.2200 0.2150 0.2200 5,000 +0.00(+0.00%)
Jan 17, 2008 0.2200 0.2200 0.2200 0.2200 14,000 +0.00(+0.00%)
Jan 16, 2008 0.2200 0.2200 0.2200 0.2200 1,200 -0.01(-4.35%)
Jan 15, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 14, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 11, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 10, 2008 0.2250 0.2300 0.2250 0.2300 33,000 +0.01(+2.22%)
Jan 09, 2008 0.2250 0.2250 0.2250 0.2250 40,000 +0.01(+2.27%)
Jan 08, 2008 0.2500 0.2500 0.2200 0.2200 74,000 -0.02(-8.33%)
Jan 07, 2008 0.2300 0.2400 0.2300 0.2400 24,500 +0.01(+4.35%)
Jan 04, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 03, 2008 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Jan 02, 2008 0.2300 0.2350 0.2300 0.2300 39,000 +0.00(+0.00%)
Jan 01, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 31, 2007 0.2100 0.2300 0.2100 0.2300 3,000 +0.02(+9.52%)
Dec 28, 2007 0.2100 0.2100 0.2100 0.2100 10,000 -0.02(-8.70%)
Dec 27, 2007 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 26, 2007 0.2500 0.2500 0.2300 0.2300 65,145 +0.00(+0.00%)
Dec 24, 2007 0.2500 0.2500 0.2300 0.2300 65,145 +0.01(+4.55%)
Dec 21, 2007 0.2150 0.2400 0.2150 0.2200 40,166 +0.02(+10.00%)
Dec 20, 2007 0.1850 0.2000 0.1850 0.2000 22,500 +0.03(+17.65%)
Dec 19, 2007 0.1700 0.1700 0.1550 0.1700 13,000 +0.01(+3.03%)
Dec 18, 2007 0.1700 0.1700 0.1500 0.1650 288,790 -0.01(-8.33%)
Dec 17, 2007 0.1700 0.1900 0.1700 0.1800 41,222 +0.00(+0.00%)
Dec 14, 2007 0.2400 0.2400 0.1800 0.1800 65,000 -0.02(-7.69%)
Dec 13, 2007 0.1950 0.1950 0.1950 0.1950 500 +0.02(+8.33%)
Dec 12, 2007 0.1800 0.1800 0.1800 0.1800 37,050 +0.01(+2.86%)
Dec 11, 2007 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 10, 2007 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 07, 2007 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Dec 06, 2007 0.1750 0.1750 0.1750 0.1750 2,333 -0.02(-10.26%)
Dec 05, 2007 0.1950 0.1950 0.1950 0.1950 23,744 -0.01(-2.50%)
Dec 04, 2007 0.2000 0.2000 0.2000 0.2000 3,000 +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.