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: 3:42 PM EDT, May 22, 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 (%)
May 30, 2008 0.1700 0.1700 0.1550 0.1550 22,000 -0.02(-13.89%)
May 29, 2008 0.1650 0.1800 0.1650 0.1800 17,500 +0.01(+9.09%)
May 28, 2008 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
May 27, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 26, 2008 0.1550 0.1550 0.1550 0.1550 1,300 -0.02(-8.82%)
May 23, 2008 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
May 22, 2008 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 21, 2008 0.1650 0.1650 0.1650 0.1650 1,411 +0.01(+3.13%)
May 20, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 19, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 16, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 15, 2008 0.1600 0.1600 0.1600 0.1600 222 +0.00(+0.00%)
May 14, 2008 0.1600 0.1600 0.1600 0.1600 5,000 -0.04(-21.95%)
May 13, 2008 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 12, 2008 0.1550 0.2050 0.1550 0.2050 21,556 +0.00(+0.00%)
May 09, 2008 0.1700 0.2050 0.1650 0.2050 276 +0.03(+20.59%)
May 08, 2008 0.1650 0.1700 0.1650 0.1700 10,500 +0.01(+3.03%)
May 07, 2008 0.1800 0.1800 0.1650 0.1650 3,000 -0.01(-8.33%)
May 06, 2008 0.1800 0.1800 0.1800 0.1800 1,800 +0.00(+0.00%)
May 05, 2008 0.1800 0.1800 0.1800 0.1800 66 +0.00(+0.00%)
May 02, 2008 0.1900 0.1900 0.1800 0.1800 16,488 -0.02(-10.00%)
May 01, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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%)
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.