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 (%)
Jun 29, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Jun 26, 2020 0.5400 0.5600 0.5200 0.5200 52,700 +0.00(+0.00%)
Jun 25, 2020 0.5100 0.5200 0.5100 0.5200 14,000 +0.03(+5.05%)
Jun 24, 2020 0.5400 0.5600 0.4950 0.4950 103,900 -0.04(-6.60%)
Jun 23, 2020 0.5300 0.5300 0.5300 0.5300 15,000 +0.04(+7.07%)
Jun 22, 2020 0.5200 0.5200 0.4900 0.4950 57,520 -0.04(-6.60%)
Jun 19, 2020 0.5500 0.5500 0.5300 0.5300 16,100 +0.01(+1.92%)
Jun 18, 2020 0.5000 0.5200 0.5000 0.5200 15,300 +0.02(+4.00%)
Jun 17, 2020 0.5300 0.5400 0.5000 0.5000 80,300 -0.05(-9.09%)
Jun 16, 2020 0.4950 0.5600 0.4850 0.5500 139,700 +0.05(+10.00%)
Jun 15, 2020 0.4100 0.5400 0.4000 0.5000 235,438 +0.10(+25.00%)
Jun 12, 2020 0.4100 0.4100 0.4000 0.4000 29,763 +0.03(+8.11%)
Jun 11, 2020 0.4100 0.4150 0.3600 0.3700 255,600 -0.05(-11.90%)
Jun 10, 2020 0.4350 0.4350 0.4200 0.4200 76,200 -0.01(-2.33%)
Jun 09, 2020 0.4300 0.4300 0.4200 0.4300 20,000 +0.01(+2.38%)
Jun 08, 2020 0.4300 0.4300 0.4200 0.4200 12,000 +0.00(+0.00%)
Jun 05, 2020 0.4000 0.4200 0.4000 0.4200 37,000 +0.02(+5.00%)
Jun 04, 2020 0.4000 0.4100 0.4000 0.4000 22,479 +0.00(+0.00%)
Jun 03, 2020 0.4000 0.4000 0.4000 0.4000 5,597 +0.00(+0.00%)
Jun 02, 2020 0.4000 0.4000 0.3900 0.4000 71,500 +0.00(+0.00%)
Jun 01, 2020 0.4350 0.4350 0.3900 0.4000 54,458 -0.01(-2.44%)
May 29, 2020 0.4150 0.4400 0.4100 0.4100 56,465 -0.03(-6.82%)
May 28, 2020 0.3300 0.4400 0.3300 0.4400 707,917 +0.14(+46.67%)
May 27, 2020 0.3000 0.3000 0.3000 0.3000 68,950 +0.00(+0.00%)
May 26, 2020 0.3000 0.3300 0.2950 0.3000 645,350 +0.04(+15.38%)
May 25, 2020 0.2500 0.2600 0.2500 0.2600 18,369 +0.01(+4.00%)
May 22, 2020 0.2500 0.2500 0.2500 0.2500 3,500 +0.01(+4.17%)
May 21, 2020 0.2600 0.2600 0.2400 0.2400 152,900 -0.02(-7.69%)
May 20, 2020 0.2750 0.2750 0.2500 0.2600 87,749 -0.01(-3.70%)
May 19, 2020 0.2950 0.3000 0.2700 0.2700 174,550 -0.03(-10.00%)
May 15, 2020 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 14, 2020 0.2800 0.2800 0.2800 369 +0.00(+0.00%)
May 13, 2020 0.2800 0.3000 0.2800 0.2800 97,000 +0.00(+0.00%)
May 12, 2020 0.3000 0.3000 0.2800 0.2800 105,200 +0.01(+1.82%)
May 11, 2020 0.2750 0.2750 0.2750 0.2750 2,000 +0.00(+0.00%)
May 08, 2020 0.2900 0.3000 0.2750 0.2750 107,500 -0.02(-8.33%)
May 07, 2020 0.2900 0.3000 0.2900 0.3000 33,378 +0.02(+7.14%)
May 06, 2020 0.2800 0.2800 0.2800 400 +0.00(+0.00%)
May 05, 2020 0.2800 0.2800 0.2800 0.2800 700 +0.00(+0.00%)
May 04, 2020 0.2800 0.2800 0.2800 0.2800 2,000 -0.00(-1.75%)
May 01, 2020 0.2800 0.2850 0.2800 0.2850 4,115 +0.00(+1.79%)
Apr 30, 2020 0.2800 0.2800 0.2800 0.2800 500 +0.01(+1.82%)
Apr 29, 2020 0.2850 0.3000 0.2750 0.2750 22,000 -0.01(-3.51%)
Apr 28, 2020 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.79%)
Apr 27, 2020 0.2850 0.2850 0.2800 0.2800 14,850 -0.01(-3.45%)
Apr 24, 2020 0.3000 0.3000 0.2800 0.2900 34,100 +0.01(+5.45%)
Apr 23, 2020 0.2750 0.2750 0.2700 0.2750 22,500 -0.01(-1.79%)
Apr 22, 2020 0.2900 0.3000 0.2800 0.2800 52,413 -0.00(-1.75%)
Apr 21, 2020 0.2900 0.2900 0.2850 0.2850 10,000 -0.01(-3.39%)
Apr 20, 2020 0.3500 0.3500 0.2950 0.2950 12,323 -0.07(-18.06%)
Apr 17, 2020 0.3200 0.3600 0.3200 0.3600 27,000 +0.05(+16.13%)
Apr 16, 2020 0.2800 0.3100 0.2700 0.3100 58,000 +0.03(+10.71%)
Apr 15, 2020 0.3300 0.3300 0.2800 0.2800 10,850 -0.02(-6.67%)
Apr 14, 2020 0.2800 0.3000 0.2800 0.3000 23,499 +0.04(+15.38%)
Apr 09, 2020 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Apr 08, 2020 0.2600 0.2800 0.2600 0.2800 11,900 +0.02(+5.66%)
Apr 07, 2020 0.2300 0.2750 0.2300 0.2650 28,500 +0.04(+15.22%)
Apr 06, 2020 0.2300 0.2300 0.2300 0.2300 28,200 +0.00(+0.00%)
Apr 03, 2020 0.2300 0.2300 0.2300 0.2300 20,000 -0.01(-4.17%)
Apr 02, 2020 0.2000 0.2400 0.1850 0.2400 116,366 +0.02(+9.09%)
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.