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 29, 2022 0.6600 0 +0.05(+8.20%)
Jul 28, 2022 0.6200 0.6200 0.6100 0.6100 25,500 +0.00(+0.00%)
Jul 27, 2022 0.6100 0.6100 0.6100 0.6100 12,353 +0.01(+1.67%)
Jul 26, 2022 0.6000 0.6000 0.6000 0.6000 76,500 +0.00(+0.00%)
Jul 25, 2022 0.6300 0.6400 0.6000 0.6000 73,095 -0.04(-6.25%)
Jul 22, 2022 0.6000 0.6400 0.6000 0.6400 72,500 +0.05(+8.47%)
Jul 21, 2022 0.5800 0.6000 0.5800 0.5900 53,764 +0.02(+3.51%)
Jul 20, 2022 0.5700 0.5700 0.5700 0.5700 9,998 -0.01(-1.72%)
Jul 19, 2022 0.5800 0.5800 0.5800 0.5800 9,500 +0.01(+1.75%)
Jul 18, 2022 0.5700 0.5800 0.5600 0.5700 126,520 +0.03(+5.56%)
Jul 15, 2022 0.5600 0.5600 0.5400 0.5400 22,200 -0.02(-3.57%)
Jul 14, 2022 0.5600 0.5600 0.5550 0.5600 139,258 +0.00(+0.00%)
Jul 13, 2022 0.6000 0.6000 0.5600 0.5600 79,814 +0.00(+0.00%)
Jul 12, 2022 0.5700 0.6000 0.5600 0.5600 217,500 +0.00(+0.00%)
Jul 11, 2022 0.6000 0.6000 0.5500 0.5600 97,259 +0.00(+0.00%)
Jul 08, 2022 0.5800 0.5800 0.5500 0.5600 217,700 -0.04(-6.67%)
Jul 07, 2022 0.5700 0.6000 0.5700 0.6000 318,300 +0.04(+7.14%)
Jul 06, 2022 0.6000 0.6000 0.5600 0.5600 60,700 -0.01(-1.75%)
Jul 05, 2022 0.5800 0.5800 0.5700 0.5700 18,180 -0.02(-3.39%)
Jun 30, 2022 0.5900 0 -0.01(-1.67%)
Jun 29, 2022 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Jun 28, 2022 0.6000 0.6000 0.6000 0.6000 1,150 +0.00(+0.00%)
Jun 27, 2022 0.5800 0.6000 0.5800 0.6000 36,900 +0.01(+1.69%)
Jun 24, 2022 0.6000 0.6000 0.5700 0.5900 13,010 -0.03(-4.84%)
Jun 23, 2022 0.6200 0.6200 0.6200 0.6200 1,500 +0.02(+3.33%)
Jun 22, 2022 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jun 21, 2022 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Jun 20, 2022 0.6000 0.6000 0.6000 0.6000 799 +0.02(+3.45%)
Jun 17, 2022 0.5600 0.5900 0.5600 0.5800 24,200 +0.01(+1.75%)
Jun 16, 2022 0.5700 0.5700 0.5700 0.5700 47,000 -0.02(-3.39%)
Jun 15, 2022 0.5700 0.5900 0.5700 0.5900 1,713 -0.01(-1.67%)
Jun 14, 2022 0.5900 0.6000 0.5800 0.6000 35,635 +0.01(+1.69%)
Jun 13, 2022 0.6200 0.6200 0.5900 0.5900 22,202 -0.04(-6.35%)
Jun 10, 2022 0.6200 0.6400 0.6100 0.6300 25,100 -0.03(-4.55%)
Jun 09, 2022 0.6400 0.6600 0.6400 0.6600 104,106 +0.03(+4.76%)
Jun 08, 2022 0.6400 0.6400 0.6300 0.6300 135,040 +0.02(+3.28%)
Jun 07, 2022 0.6100 0.6100 0.6100 0.6100 2,360 -0.02(-3.17%)
Jun 06, 2022 0.6300 0.6300 0.6300 0.6300 11,498 +0.00(+0.00%)
Jun 03, 2022 0.6300 0.6300 0.6300 0.6300 2,000 -0.02(-3.08%)
Jun 02, 2022 0.6400 0.6500 0.6100 0.6500 6,000 +0.00(+0.00%)
Jun 01, 2022 0.6400 0.6500 0.6400 0.6500 38,000 +0.01(+1.56%)
May 31, 2022 0.6400 0.6600 0.6400 0.6400 19,000 -0.01(-1.54%)
May 30, 2022 0.6500 0.6500 0.6500 0.6500 9,500 +0.00(+0.00%)
May 27, 2022 0.6500 0.6500 0.6500 0.6500 5,000 -0.02(-2.99%)
May 26, 2022 0.6500 0.6700 0.6500 0.6700 52,006 +0.02(+3.08%)
May 25, 2022 0.6300 0.6500 0.6300 0.6500 39,379 +0.02(+3.17%)
May 24, 2022 0.6100 0.6500 0.6100 0.6300 109,000 +0.04(+6.78%)
May 20, 2022 0.5900 0 +0.00(+0.00%)
May 19, 2022 0.5900 0.6000 0.5800 0.5900 58,060 -0.01(-1.67%)
May 18, 2022 0.6100 0.6200 0.5800 0.6000 249,891 +0.13(+27.66%)
May 17, 2022 0.4700 0.4700 0.4700 0.4700 1,900 +0.00(+0.00%)
May 16, 2022 0.4700 0.4700 0.4700 0.4700 3,507 +0.01(+2.17%)
May 13, 2022 0.4600 0.4600 0.4600 0.4600 5,000 +0.00(+0.00%)
May 12, 2022 0.4800 0.4800 0.4600 0.4600 30,874 -0.03(-6.12%)
May 11, 2022 0.5200 0.5200 0.4900 0.4900 9,500 -0.03(-5.77%)
May 10, 2022 0.5000 0.5200 0.5000 0.5200 27,890 +0.05(+9.47%)
May 09, 2022 0.4700 0.4800 0.4700 0.4750 11,570 +0.01(+1.06%)
May 06, 2022 0.4650 0.4700 0.4600 0.4700 15,600 +0.01(+3.30%)
May 05, 2022 0.4700 0.4700 0.4550 0.4550 38,000 -0.01(-3.19%)
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.