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 31, 2015 0.5700 0.5700 0.5600 0.5600 48,500 -0.04(-6.67%)
Mar 30, 2015 0.6000 0.6000 0.6000 0.6000 22,600 +0.03(+5.26%)
Mar 27, 2015 0.5700 0.5700 0.5700 0.5700 3,600 -0.03(-5.00%)
Mar 26, 2015 0.6000 0.6000 0.5800 0.6000 23,000 +0.00(+0.00%)
Mar 25, 2015 0.5700 0.6000 0.5600 0.6000 23,229 +0.04(+7.14%)
Mar 24, 2015 0.5600 0.5600 0.5600 0.5600 3,000 +0.00(+0.00%)
Mar 23, 2015 0.5800 0.5800 0.5600 0.5600 40,000 -0.03(-5.08%)
Mar 20, 2015 0.6000 0.6000 0.5700 0.5900 65,145 -0.03(-4.84%)
Mar 19, 2015 0.6100 0.6200 0.6100 0.6200 52,400 +0.00(+0.00%)
Mar 18, 2015 0.5800 0.6200 0.5800 0.6200 75,795 +0.02(+3.33%)
Mar 17, 2015 0.5900 0.6200 0.5600 0.6000 152,334 +0.03(+5.26%)
Mar 16, 2015 0.5700 0.5700 0.5700 0.5700 35,800 +0.00(+0.00%)
Mar 13, 2015 0.5700 0.5700 0.5700 0.5700 12,600 -0.01(-1.72%)
Mar 12, 2015 0.5800 0.5800 0.5700 0.5800 8,000 +0.00(+0.00%)
Mar 11, 2015 0.5800 0.5800 0.5800 0.5800 1,000 +0.02(+3.57%)
Mar 10, 2015 0.5900 0.6200 0.5600 0.5600 27,397 -0.04(-6.67%)
Mar 09, 2015 0.6200 0.6200 0.6000 0.6000 3,500 +0.00(+0.00%)
Mar 06, 2015 0.5800 0.6000 0.5800 0.6000 5,325 +0.01(+1.69%)
Mar 05, 2015 0.5900 0.6000 0.5900 0.5900 16,600 +0.00(+0.00%)
Mar 04, 2015 0.5900 0.5900 0.5900 0.5900 6,000 -0.02(-3.28%)
Mar 03, 2015 0.5900 0.5900 0.5900 0.6100 38,949 +0.01(+1.67%)
Mar 02, 2015 0.5600 0.6000 0.5600 0.6000 7,100 +0.02(+3.45%)
Feb 27, 2015 0.6000 0.6000 0.5700 0.5800 10,890 +0.01(+1.75%)
Feb 26, 2015 0.5600 0.6200 0.5600 0.5700 13,995 +0.01(+1.79%)
Feb 25, 2015 0.5900 0.5900 0.5600 0.5600 29,425 -0.01(-1.75%)
Feb 24, 2015 0.5900 0.5900 0.5700 0.5700 20,500 +0.01(+1.79%)
Feb 23, 2015 0.5800 0.5800 0.5500 0.5600 15,970 -0.01(-1.75%)
Feb 20, 2015 0.5800 0.5800 0.5700 0.5700 16,800 -0.03(-5.00%)
Feb 19, 2015 0.5800 0.6000 0.5800 0.6000 2,000 +0.06(+11.11%)
Feb 18, 2015 0.5800 0.6300 0.5400 0.5400 14,100 -0.04(-6.90%)
Feb 17, 2015 0.5700 0.5800 0.5700 0.5800 20,050 -0.02(-3.33%)
Feb 13, 2015 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Feb 12, 2015 0.6200 0.6300 0.6200 0.6200 30,150 +0.02(+3.33%)
Feb 11, 2015 0.5500 0.6200 0.5500 0.6000 49,461 +0.03(+5.26%)
Feb 10, 2015 0.5700 0.5700 0.5700 0.5700 1,000 +0.04(+7.55%)
Feb 09, 2015 0.5400 0.5400 0.5300 0.5300 20,000 -0.01(-1.85%)
Feb 06, 2015 0.5900 0.5900 0.5400 0.5400 41,000 -0.04(-6.90%)
Feb 05, 2015 0.5500 0.5900 0.5400 0.5800 31,000 +0.04(+7.41%)
Feb 03, 2015 0.5400 0.5400 0.5400 731 -0.04(-6.90%)
Feb 02, 2015 0.5000 0.5800 0.5000 0.5800 86,300 +0.08(+16.00%)
Jan 30, 2015 0.5300 0.5300 0.5000 0.5000 64,500 -0.03(-5.66%)
Jan 29, 2015 0.5500 0.5800 0.5000 0.5300 143,230 -0.01(-1.85%)
Jan 28, 2015 0.5700 0.5900 0.5200 0.5400 73,500 -0.03(-5.26%)
Jan 27, 2015 0.6100 0.6200 0.5700 0.5700 111,968 -0.06(-9.52%)
Jan 26, 2015 0.6200 0.6300 0.5900 0.6300 136,894 -0.02(-3.08%)
Jan 23, 2015 0.6500 0.6500 0.6200 0.6500 43,295 -0.01(-1.52%)
Jan 22, 2015 0.6800 0.6800 0.6600 0.6600 39,000 -0.03(-4.35%)
Jan 21, 2015 0.6500 0.6900 0.6500 0.6900 54,985 +0.05(+7.81%)
Jan 20, 2015 0.6100 0.6500 0.6000 0.6400 65,050 +0.04(+6.67%)
Jan 19, 2015 0.6400 0.6400 0.6000 0.6000 18,000 -0.06(-9.09%)
Jan 16, 2015 0.6200 0.6600 0.6000 0.6600 33,950 +0.03(+4.76%)
Jan 15, 2015 0.6500 0.6500 0.6300 0.6300 18,514 -0.05(-7.35%)
Jan 14, 2015 0.6600 0.6800 0.6600 0.6800 23,600 -0.01(-1.45%)
Jan 13, 2015 0.6700 0.6900 0.6700 0.6900 47,500 +0.00(+0.00%)
Jan 12, 2015 0.7000 0.7100 0.6600 0.6900 143,211 -0.03(-4.17%)
Jan 09, 2015 0.7200 0.7200 0.6800 0.7200 56,488 +0.00(+0.00%)
Jan 08, 2015 0.7200 0.7200 0.6800 0.7200 36,305 +0.00(+0.00%)
Jan 07, 2015 0.7100 0.7200 0.7100 0.7200 27,104 +0.00(+0.00%)
Jan 06, 2015 0.7400 0.7400 0.6600 0.7200 81,912 +0.00(+0.00%)
Jan 05, 2015 0.7000 0.7400 0.7000 0.7200 110,620 +0.02(+2.86%)
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.