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 (%)
Feb 28, 2020 0.3300 0.3300 0.3200 0.3300 103,450 +0.00(+0.00%)
Feb 27, 2020 0.3300 0.3300 0.3300 0.3300 82,875 -0.01(-2.94%)
Feb 26, 2020 0.3400 0.3400 0.3300 0.3400 34,200 -0.01(-2.86%)
Feb 25, 2020 0.3500 0.3500 0.3500 0.3500 18,000 +0.00(+0.00%)
Feb 24, 2020 0.3400 0.3500 0.3400 0.3500 26,500 +0.00(+0.00%)
Feb 21, 2020 0.3500 0.3500 0.3500 0.3500 75,500 +0.00(+0.00%)
Feb 20, 2020 0.3700 0.3700 0.3500 0.3500 80,605 +0.00(+0.00%)
Feb 19, 2020 0.3700 0.3700 0.3500 0.3500 70,971 -0.02(-5.41%)
Feb 18, 2020 0.3800 0.3800 0.3700 0.3700 9,100 -0.01(-1.33%)
Feb 14, 2020 0.3750 0.3750 0.3750 0 +0.03(+7.14%)
Feb 13, 2020 0.3500 0.3500 0.3400 0.3500 36,563 +0.01(+1.45%)
Feb 12, 2020 0.3450 0.3450 0.3450 0.3450 3,000 +0.00(+0.00%)
Feb 11, 2020 0.3450 0.3450 0.3400 0.3450 31,200 -0.01(-1.43%)
Feb 10, 2020 0.3550 0.3550 0.3450 0.3500 18,540 +0.00(+0.00%)
Feb 07, 2020 0.3550 0.3550 0.3500 0.3500 78,000 -0.01(-1.41%)
Feb 06, 2020 0.3600 0.3600 0.3550 0.3550 152,772 -0.01(-1.39%)
Feb 05, 2020 0.3500 0.3600 0.3500 0.3600 97,800 +0.01(+2.86%)
Feb 04, 2020 0.3500 0.3600 0.3500 0.3500 54,950 -0.01(-1.41%)
Feb 03, 2020 0.3800 0.3800 0.3550 0.3550 127,900 -0.03(-6.58%)
Jan 31, 2020 0.3800 0.3800 0.3800 0.3800 8,000 +0.00(+0.00%)
Jan 30, 2020 0.3800 0.3800 0.3800 0.3800 10,300 -0.01(-1.30%)
Jan 29, 2020 0.3900 0.3900 0.3850 0.3850 6,000 -0.01(-1.28%)
Jan 28, 2020 0.3900 0.3950 0.3900 0.3900 36,866 +0.00(+0.00%)
Jan 27, 2020 0.3900 0.3900 0.3900 0.3900 4,570 +0.00(+0.00%)
Jan 24, 2020 0.3950 0.3950 0.3900 0.3900 32,000 -0.01(-1.27%)
Jan 23, 2020 0.4000 0.4000 0.3950 0.3950 43,022 -0.01(-1.25%)
Jan 22, 2020 0.4000 0.4000 0.3950 0.4000 7,500 +0.00(+0.00%)
Jan 21, 2020 0.4100 0.4100 0.4000 0.4000 29,065 +0.01(+2.56%)
Jan 17, 2020 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Jan 16, 2020 0.4100 0.4100 0.4000 0.4100 36,100 +0.00(+0.00%)
Jan 15, 2020 0.4100 0.4100 0.4000 0.4100 37,650 +0.01(+2.50%)
Jan 14, 2020 0.4100 0.4100 0.4000 0.4000 80,500 -0.01(-2.44%)
Jan 13, 2020 0.4200 0.4200 0.4100 0.4100 46,300 -0.01(-2.38%)
Jan 10, 2020 0.4200 0.4300 0.4100 0.4200 45,000 +0.00(+0.00%)
Jan 09, 2020 0.3950 0.4200 0.3950 0.4200 79,300 +0.02(+5.00%)
Jan 08, 2020 0.3800 0.4000 0.3800 0.4000 61,300 +0.03(+8.11%)
Jan 07, 2020 0.3550 0.3700 0.3550 0.3700 24,600 +0.02(+5.71%)
Jan 06, 2020 0.3700 0.3800 0.3500 0.3500 18,500 -0.01(-2.78%)
Jan 03, 2020 0.3500 0.3650 0.3500 0.3600 25,200 +0.02(+4.35%)
Jan 02, 2020 0.3300 0.3450 0.3300 0.3450 11,600 +0.02(+7.81%)
Dec 31, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 30, 2019 0.3350 0.3350 0.3200 0.3200 78,000 -0.01(-3.03%)
Dec 27, 2019 0.3350 0.3400 0.3300 0.3300 64,510 -0.01(-2.94%)
Dec 24, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 23, 2019 0.3500 0.3500 0.3400 0.3400 7,000 -0.01(-2.86%)
Dec 20, 2019 0.3300 0.3500 0.3300 0.3500 38,000 +0.02(+6.06%)
Dec 19, 2019 0.3300 0.3300 0.3300 0.3300 5,500 -0.01(-4.35%)
Dec 18, 2019 0.3450 0.3450 0.3450 0.3450 15,000 +0.00(+1.47%)
Dec 17, 2019 0.3500 0.3500 0.3400 0.3400 39,000 -0.00(-1.45%)
Dec 16, 2019 0.3250 0.3500 0.3250 0.3450 17,200 +0.02(+6.15%)
Dec 13, 2019 0.3250 0.3250 0.3250 0.3250 9,000 +0.01(+1.56%)
Dec 12, 2019 0.3050 0.3250 0.3050 0.3200 169,000 +0.02(+6.67%)
Dec 11, 2019 0.2900 0.3200 0.2800 0.3000 54,410 +0.02(+5.26%)
Dec 10, 2019 0.2800 0.3000 0.2800 0.2850 119,230 -0.01(-1.72%)
Dec 09, 2019 0.2950 0.2950 0.2900 0.2900 11,450 -0.01(-3.33%)
Dec 06, 2019 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Dec 05, 2019 0.3000 0.3000 0.2900 0.2900 33,000 +0.01(+3.57%)
Dec 04, 2019 0.2800 0.2900 0.2800 0.2800 59,158 +0.01(+1.82%)
Dec 03, 2019 0.2900 0.2900 0.2750 0.2750 48,050 -0.02(-8.33%)
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.