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 (%)
Aug 31, 2015 0.2450 0.2450 0.2250 0.2250 10,000 -0.02(-10.00%)
Aug 28, 2015 0.2600 0.2600 0.2500 0.2500 5,800 +0.00(+0.00%)
Aug 26, 2015 0.2500 0.2500 0.2500 0 +0.05(+28.21%)
Aug 25, 2015 0.2000 0.2000 0.1950 0.1950 10,000 +0.02(+8.33%)
Aug 24, 2015 0.2000 0.2000 0.1800 0.1800 42,000 -0.02(-12.20%)
Aug 21, 2015 0.2100 0.2200 0.2050 0.2050 21,600 +0.00(+0.00%)
Aug 20, 2015 0.2250 0.2250 0.2000 0.2050 81,000 -0.03(-10.87%)
Aug 19, 2015 0.2400 0.2400 0.2300 0.2300 43,500 -0.03(-11.54%)
Aug 18, 2015 0.2600 0.2600 0.2600 0.2600 8,000 +0.02(+6.12%)
Aug 17, 2015 0.2450 0.2450 0.2450 0.2450 6,390 +0.01(+6.52%)
Aug 14, 2015 0.2750 0.2900 0.2300 0.2300 54,184 -0.02(-8.00%)
Aug 12, 2015 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Aug 11, 2015 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Aug 10, 2015 0.2200 0.2200 0.2200 0.2200 50,000 +0.02(+7.32%)
Aug 07, 2015 0.2100 0.2400 0.2050 0.2050 77,500 -0.01(-2.38%)
Aug 06, 2015 0.2000 0.2100 0.1950 0.2100 106,600 +0.03(+16.67%)
Aug 05, 2015 0.2450 0.2450 0.1650 0.1800 330,000 -0.05(-23.40%)
Aug 04, 2015 0.2400 0.2400 0.2300 0.2350 26,000 -0.06(-20.34%)
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%)
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.