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, 2020 0.2000 0.2200 0.2000 0.2200 22,800 +0.04(+22.22%)
Mar 30, 2020 0.1850 0.1850 0.1800 0.1800 3,868 -0.01(-2.70%)
Mar 26, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 25, 2020 0.1800 0.1800 0.1800 0.1800 38,400 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1800 0.1600 0.1800 27,050 +0.02(+12.50%)
Mar 23, 2020 0.1600 0.1600 0.1400 0.1600 254,200 -0.01(-5.88%)
Mar 20, 2020 0.1800 0.1800 0.1700 0.1700 52,300 -0.01(-5.56%)
Mar 19, 2020 0.1700 0.1800 0.1650 0.1800 187,500 +0.01(+5.88%)
Mar 18, 2020 0.1800 0.1800 0.1700 0.1700 66,400 -0.00(-2.86%)
Mar 17, 2020 0.1750 0.1750 0.1700 0.1750 79,750 -0.01(-2.78%)
Mar 16, 2020 0.2200 0.2200 0.1800 0.1800 107,271 -0.04(-18.18%)
Mar 13, 2020 0.2300 0.2300 0.2000 0.2200 63,340 +0.05(+25.71%)
Mar 12, 2020 0.2200 0.2200 0.1700 0.1750 524,269 -0.05(-20.45%)
Mar 11, 2020 0.2500 0.2500 0.2200 0.2200 34,750 -0.02(-8.33%)
Mar 10, 2020 0.2500 0.2550 0.2400 0.2400 64,500 -0.01(-4.00%)
Mar 09, 2020 0.2800 0.2800 0.2450 0.2500 235,100 -0.04(-13.79%)
Mar 06, 2020 0.3000 0.3000 0.2800 0.2900 160,750 -0.01(-1.69%)
Mar 05, 2020 0.3300 0.3300 0.2950 0.2950 119,387 -0.04(-10.61%)
Mar 04, 2020 0.3350 0.3350 0.3300 0.3300 19,500 -0.01(-2.94%)
Mar 03, 2020 0.3150 0.3500 0.3150 0.3400 33,500 +0.02(+6.25%)
Mar 02, 2020 0.3100 0.3200 0.3050 0.3200 48,323 -0.01(-3.03%)
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%)
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.