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, 2015 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Jul 30, 2015 0.2700 0.2700 0.2700 0.2700 500 +0.01(+1.89%)
Jul 29, 2015 0.2650 0.2650 0.2650 0.2650 500 -0.03(-10.17%)
Jul 28, 2015 0.2850 0.2950 0.2800 0.2950 14,200 +0.00(+0.00%)
Jul 27, 2015 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
Jul 24, 2015 0.2900 0.2950 0.2650 0.2950 20,800 +0.00(+0.00%)
Jul 23, 2015 0.2900 0.2950 0.2900 0.2950 6,000 +0.01(+5.36%)
Jul 22, 2015 0.2700 0.2800 0.2500 0.2800 3,000 -0.00(-1.75%)
Jul 21, 2015 0.2500 0.3000 0.2500 0.2850 85,000 +0.03(+14.00%)
Jul 20, 2015 0.2450 0.2500 0.2450 0.2500 5,025 +0.04(+16.28%)
Jul 16, 2015 0.2150 0.2150 0.2150 222 +0.02(+13.16%)
Jul 15, 2015 0.1800 0.2000 0.1800 0.1900 87,500 -0.03(-13.64%)
Jul 14, 2015 0.2150 0.2250 0.2150 0.2200 24,500 -0.02(-8.33%)
Jul 13, 2015 0.2200 0.2400 0.2200 0.2400 12,000 -0.01(-4.00%)
Jul 10, 2015 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 09, 2015 0.2500 0.2500 0.2500 0.2500 6,000 -0.01(-1.96%)
Jul 08, 2015 0.2550 0.2600 0.2550 0.2550 16,650 -0.01(-1.92%)
Jul 07, 2015 0.2600 0.2600 0.2600 0.2600 5,250 +0.01(+4.00%)
Jul 06, 2015 0.2700 0.2700 0.2500 0.2500 24,000 -0.02(-7.41%)
Jul 02, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 30, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jun 29, 2015 0.2900 0.2900 0.2800 0.2800 22,240 -0.02(-6.67%)
Jun 26, 2015 0.3000 0.3000 0.3000 0.3000 81,000 +0.00(+0.00%)
Jun 24, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 23, 2015 0.3000 0.3000 0.2950 0.3000 45,999 -0.01(-3.23%)
Jun 19, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 17, 2015 0.3100 0.3100 0.3100 0 -0.03(-10.14%)
Jun 16, 2015 0.3400 0.3450 0.3400 0.3450 4,900 +0.00(+1.47%)
Jun 15, 2015 0.3100 0.3400 0.2900 0.3400 7,000 +0.02(+6.25%)
Jun 12, 2015 0.3050 0.3200 0.3050 0.3200 17,300 +0.02(+4.92%)
Jun 11, 2015 0.2950 0.3050 0.2950 0.3050 21,390 +0.05(+19.61%)
Jun 09, 2015 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Jun 08, 2015 0.2700 0.2700 0.2650 0.2650 11,000 -0.01(-1.85%)
Jun 05, 2015 0.2700 0.2700 0.2700 0.2700 25,000 -0.02(-6.90%)
Jun 04, 2015 0.3000 0.3000 0.2900 0.2900 9,790 -0.01(-3.33%)
Jun 03, 2015 0.2850 0.3000 0.2700 0.3000 162,482 +0.04(+15.38%)
Jun 02, 2015 0.2550 0.2700 0.2500 0.2600 118,713 -0.01(-3.70%)
Jun 01, 2015 0.3450 0.3450 0.2600 0.2700 294,353 -0.13(-32.50%)
May 29, 2015 0.4000 0.4000 0.3850 0.4000 12,200 -0.01(-3.61%)
May 28, 2015 0.4050 0.4200 0.3850 0.4150 157,700 +0.05(+13.70%)
May 27, 2015 0.3750 0.3750 0.3650 0.3650 16,500 -0.04(-8.75%)
May 26, 2015 0.3700 0.4000 0.3700 0.4000 26,400 +0.03(+8.11%)
May 25, 2015 0.3700 0.3800 0.3700 0.3700 35,333 +0.00(+0.00%)
May 22, 2015 0.3700 0.3700 0.3700 0.3700 7,000 +0.01(+2.78%)
May 21, 2015 0.3650 0.3650 0.3500 0.3600 22,000 -0.02(-4.00%)
May 20, 2015 0.4000 0.4000 0.3750 0.3750 45,500 -0.01(-1.32%)
May 19, 2015 0.3700 0.4100 0.3700 0.3800 38,000 +0.01(+2.70%)
May 15, 2015 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
May 13, 2015 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
May 12, 2015 0.4100 0.4100 0.4000 0.4000 34,222 -0.01(-1.23%)
May 08, 2015 0.4050 0.4050 0.4050 200 -0.01(-3.57%)
May 07, 2015 0.4000 0.4500 0.4000 0.4200 35,777 +0.03(+7.69%)
May 06, 2015 0.4600 0.4600 0.3900 0.3900 80,025 -0.06(-13.33%)
May 05, 2015 0.4300 0.4900 0.4300 0.4500 189,187 +0.05(+12.50%)
May 04, 2015 0.3950 0.4000 0.3800 0.4000 39,500 +0.01(+2.56%)
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.