Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (TSV: CZO )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 10, 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 (%)
Apr 30, 2008 0.1550 0.2000 0.1550 0.2000 7,000 +0.04(+25.00%)
Apr 29, 2008 0.1700 0.1700 0.1550 0.1600 48,000 -0.01(-5.88%)
Apr 28, 2008 0.1800 0.1800 0.1700 0.1700 1,500 +0.01(+3.03%)
Apr 25, 2008 0.1700 0.1700 0.1650 0.1650 12,000 -0.01(-2.94%)
Apr 24, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 23, 2008 0.1900 0.1900 0.1700 0.1700 31,600 -0.02(-10.53%)
Apr 22, 2008 0.1900 0.1900 0.1900 0.1900 700 -0.01(-7.32%)
Apr 21, 2008 0.2050 0.2050 0.2050 0.2050 6,222 +0.00(+0.00%)
Apr 18, 2008 0.2050 0.2050 0.2050 0.2050 1,200 +0.01(+5.13%)
Apr 17, 2008 0.1950 0.1950 0.1950 0.1950 1,000 +0.04(+21.88%)
Apr 16, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 15, 2008 0.1600 0.1600 0.1600 0.1600 1,643 +0.01(+6.67%)
Apr 14, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 11, 2008 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 10, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 09, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 08, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 07, 2008 0.1500 0.1500 0.1500 0.1500 4,000 -0.03(-16.67%)
Apr 04, 2008 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Apr 03, 2008 0.1900 0.1900 0.1800 0.1800 51,000 -0.01(-5.26%)
Apr 02, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 01, 2008 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Mar 31, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 28, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 27, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 26, 2008 0.1900 0.2250 0.1800 0.1800 120,000 -0.04(-18.18%)
Mar 25, 2008 0.2200 0.2200 0.2200 0.2200 366 +0.00(+0.00%)
Mar 24, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.04(+22.22%)
Mar 21, 2008 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Mar 20, 2008 0.1800 0.1800 0.1800 0.1800 2,500 -0.05(-20.00%)
Mar 19, 2008 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 18, 2008 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 17, 2008 0.2250 0.2250 0.2250 0.2250 2,000 +0.04(+18.42%)
Mar 14, 2008 0.1900 0.1900 0.1900 0.1900 20,000 -0.03(-13.64%)
Mar 13, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 12, 2008 0.2200 0.2200 0.2200 0.2200 500 -0.01(-2.22%)
Mar 11, 2008 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 10, 2008 0.2250 0.2250 0.2250 0.2250 2,000 +0.02(+7.14%)
Mar 07, 2008 0.2000 0.2100 0.1900 0.2100 120,632 +0.03(+16.67%)
Mar 06, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 05, 2008 0.2000 0.2000 0.1800 0.1800 13,822 -0.04(-18.18%)
Mar 04, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Mar 03, 2008 0.2100 0.2100 0.2100 0.2100 31,000 +0.01(+7.69%)
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%)
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.