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 (%)
Jul 31, 2014 0.2900 0.3000 0.2650 0.2650 256,542 -0.02(-8.62%)
Jul 30, 2014 0.2150 0.3800 0.2150 0.2900 1,043,272 +0.10(+52.63%)
Jul 28, 2014 0.1900 0 +0.00(+0.00%)
Jul 24, 2014 0.1900 0 -0.01(-2.56%)
Jul 18, 2014 0.1950 0.1950 400 +0.02(+11.43%)
Jul 17, 2014 0.1750 0.1750 0.1750 0.1750 14,127 +0.00(+0.00%)
Jul 16, 2014 0.1750 0.1750 0.1750 0.1750 2,500 -0.02(-10.26%)
Jul 14, 2014 0.1950 0.1950 0 +0.02(+14.71%)
Jul 11, 2014 0.1900 0.1950 0.1700 0.1700 29,223 +0.00(+0.00%)
Jul 10, 2014 0.1800 0.1800 0.1700 0.1700 39,155 -0.01(-8.11%)
Jul 09, 2014 0.1850 0.1850 0.1850 0.1850 2,500 +0.00(+0.00%)
Jul 08, 2014 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Jul 07, 2014 0.1700 0.1900 0.1700 0.1900 6,000 +0.01(+5.56%)
Jun 30, 2014 0.1800 0.1800 0 -0.01(-5.26%)
Jun 27, 2014 0.1900 0.1900 0.1900 0.1900 53,500 +0.00(+0.00%)
Jun 26, 2014 0.1900 0.1900 0.1900 0.1900 5,260 +0.00(+0.00%)
Jun 25, 2014 0.1800 0.1900 0.1600 0.1900 137,500 +0.01(+2.70%)
Jun 24, 2014 0.1800 0.1850 0.1800 0.1850 153,700 +0.01(+2.78%)
Jun 23, 2014 0.1600 0.1800 0.1600 0.1800 151,125 +0.03(+20.00%)
Jun 20, 2014 0.1500 0.1500 0.1500 0.1500 2,616 -0.01(-3.23%)
Jun 19, 2014 0.1550 0.1550 0.1550 0.1550 33,000 -0.01(-3.13%)
Jun 18, 2014 0.1550 0.1600 0.1550 0.1600 32,000 +0.01(+6.67%)
Jun 17, 2014 0.1500 0.1500 0.1500 0.1500 2,300 +0.00(+0.00%)
Jun 16, 2014 0.1500 0.1500 0.1500 0.1500 1,044 -0.02(-9.09%)
Jun 13, 2014 0.1600 0.1650 0.1600 0.1650 37,500 +0.01(+3.13%)
Jun 12, 2014 0.1500 0.1600 0.1500 0.1600 182,500 +0.02(+14.29%)
Jun 11, 2014 0.1400 0.1400 0.1400 0.1400 19,500 +0.00(+0.00%)
Jun 10, 2014 0.1400 0.1400 0.1400 0.1400 22,000 +0.00(+0.00%)
Jun 06, 2014 0.1200 0.1400 0.1200 0.1400 86,000 +0.03(+21.74%)
Jun 05, 2014 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 04, 2014 0.1150 0.1150 0.1150 0.1150 21,022 -0.02(-14.81%)
Jun 03, 2014 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Jun 02, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
May 30, 2014 0.1200 0.1200 0.1200 0.1200 600 +0.00(+4.35%)
May 28, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 27, 2014 0.1300 0.1300 0.1050 0.1100 60,000 -0.02(-15.38%)
May 26, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 22, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
May 20, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 16, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 15, 2014 0.1450 0.1450 0.1200 0.1200 79,200 -0.02(-11.11%)
May 13, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 12, 2014 0.1400 0.1400 0.1400 0.1400 19,000 +0.00(+0.00%)
May 07, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 05, 2014 0.1350 0.1350 0.1350 22 +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.