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: 9:30 AM EDT, May 23, 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 (%)
Jul 31, 2009 0.1050 0.1300 0.1050 0.1300 26,000 +0.03(+30.00%)
Jul 30, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 29, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 28, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 27, 2009 0.1050 0.1050 0.1000 0.1000 23,000 +0.00(+0.00%)
Jul 24, 2009 0.1050 0.1050 0.1000 0.1000 23,000 -0.00(-4.76%)
Jul 23, 2009 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-12.50%)
Jul 22, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 21, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jul 20, 2009 0.1100 0.1200 0.1100 0.1200 17,000 -0.01(-7.69%)
Jul 17, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 16, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 14, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 13, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 10, 2009 0.1300 0.1300 0.1300 0.1300 2,300 +0.00(+0.00%)
Jul 09, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 08, 2009 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jul 07, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 06, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 03, 2009 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jul 02, 2009 0.1300 0.1300 0.1300 0.1300 888 +0.00(+0.00%)
Jun 30, 2009 0.1300 0.1300 0.1300 0.1300 888 +0.00(+0.00%)
Jun 29, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 26, 2009 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 25, 2009 0.1400 0.1400 0.1300 0.1300 34,422 +0.00(+0.00%)
Jun 24, 2009 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Jun 23, 2009 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Jun 22, 2009 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jun 19, 2009 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jun 18, 2009 0.1300 0.1300 0.1300 0.1300 7,411 -0.03(-18.75%)
Jun 17, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 16, 2009 0.1600 0.1600 0.1600 0.1600 2,650 -0.01(-3.03%)
Jun 15, 2009 0.1650 0.1650 0.1650 0.1650 3,000 +0.04(+26.92%)
Jun 12, 2009 0.1700 0.1700 0.1300 0.1300 23,000 +0.00(+0.00%)
Jun 11, 2009 0.1300 0.1300 0.1300 0.1300 2,444 -0.02(-13.33%)
Jun 10, 2009 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Jun 09, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 08, 2009 0.1500 0.1500 0.1500 0.1500 8,000 +0.03(+30.43%)
Jun 05, 2009 0.1200 0.1200 0.1150 0.1150 13,000 +0.00(+0.00%)
Jun 04, 2009 0.1200 0.1200 0.1150 0.1150 13,000 +0.00(+0.00%)
Jun 03, 2009 0.1200 0.1200 0.1150 0.1150 13,000 +0.01(+9.52%)
Jun 02, 2009 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Jun 01, 2009 0.1200 0.1200 0.1000 0.1000 12,500 +0.00(+0.00%)
May 29, 2009 0.1200 0.1200 0.1000 0.1000 12,500 -0.04(-28.57%)
May 28, 2009 0.1400 0.1400 0.1400 0.1400 3,600 -0.01(-6.67%)
May 27, 2009 0.1250 0.1500 0.1250 0.1500 18,000 +0.00(+0.00%)
May 26, 2009 0.1250 0.1500 0.1250 0.1500 18,000 +0.03(+25.00%)
May 25, 2009 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
May 22, 2009 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 21, 2009 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
May 20, 2009 0.1250 0.1250 0.1250 0.1250 1,256 -0.01(-3.85%)
May 19, 2009 0.1300 0.1300 0.1300 0.1300 3,746 +0.01(+4.00%)
May 15, 2009 0.1250 0.1250 0.1250 0.1250 12,000 +0.00(+0.00%)
May 14, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 13, 2009 0.1250 0.1250 0.1250 0.1250 12,000 +0.01(+8.70%)
May 12, 2009 0.1700 0.1700 0.1150 0.1150 19,000 -0.06(-36.11%)
May 11, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 08, 2009 0.1800 0.1800 0.1800 0.1800 86,000 +0.00(+0.00%)
May 07, 2009 0.1800 0.1800 0.1800 0.1800 4,500 +0.08(+80.00%)
May 06, 2009 0.1050 0.1050 0.1000 0.1000 71,000 +0.00(+0.00%)
May 05, 2009 0.1050 0.1050 0.1000 0.1000 71,000 -0.00(-4.76%)
May 04, 2009 0.0950 0.1050 0.0900 0.1050 131,400 +0.00(+5.00%)
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.