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 (%)
Mar 23, 2009 0.0400 0.0400 0.0400 0 -0.05(-55.56%)
Mar 19, 2009 0.0850 0.0900 0.0850 0.0900 4,000 +0.04(+80.00%)
Mar 17, 2009 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 16, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Mar 13, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Mar 12, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Mar 11, 2009 0.0600 0.0600 0.0600 0.0600 20,500 +0.01(+20.00%)
Mar 10, 2009 0.0500 0.0500 0.0500 0.0500 1,111 -0.01(-16.67%)
Mar 09, 2009 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Mar 06, 2009 0.0700 0.0700 0.0550 0.0550 69,000 +0.00(+0.00%)
Mar 05, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Mar 04, 2009 0.0550 0.0550 0.0550 0.0550 24,000 -0.02(-21.43%)
Mar 02, 2009 0.0700 0.0700 0.0700 0.0700 2,684 +0.01(+16.67%)
Feb 27, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 26, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 25, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 24, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 23, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 20, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 19, 2009 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Feb 18, 2009 0.0600 0.0600 0.0600 0.0600 17,333 +0.00(+9.09%)
Feb 17, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Feb 13, 2009 0.0550 0.0550 0.0550 0.0550 5,233 -0.02(-21.43%)
Feb 12, 2009 0.0700 0.0700 0.0700 0.0700 13,000 +0.01(+16.67%)
Feb 11, 2009 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Feb 10, 2009 0.0600 0.0650 0.0600 0.0650 54,000 +0.01(+8.33%)
Feb 09, 2009 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Feb 06, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 05, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 04, 2009 0.0550 0.0600 0.0550 0.0600 52,000 +0.01(+20.00%)
Feb 03, 2009 0.0500 0.0500 0.0500 0.0500 2,055 -0.00(-9.09%)
Feb 02, 2009 0.0500 0.0600 0.0500 0.0550 21,500 -0.02(-26.67%)
Jan 30, 2009 0.0650 0.0750 0.0600 0.0750 12,000 +0.01(+25.00%)
Jan 29, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 28, 2009 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Jan 27, 2009 0.0500 0.0500 0.0500 0.0500 3,500 -0.04(-41.18%)
Jan 26, 2009 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Jan 23, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 22, 2009 0.0800 0.0800 0.0800 0.0800 20,000 +0.03(+60.00%)
Jan 21, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 20, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 19, 2009 0.0550 0.0550 0.0500 0.0500 8,333 -0.00(-9.09%)
Jan 16, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Jan 15, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Jan 14, 2009 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Jan 13, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 12, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 09, 2009 0.0500 0.0500 0.0500 0.0500 28,767 +0.00(+0.00%)
Jan 08, 2009 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 07, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jan 06, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 05, 2009 0.0400 0.0450 0.0400 0.0450 57,000 +0.00(+12.50%)
Jan 02, 2009 0.0400 0.0400 0 +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.