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, 2018 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Aug 30, 2018 0.4550 0.4600 0.4150 0.4350 75,419 -0.03(-7.45%)
Aug 29, 2018 0.4700 0.4700 0.4500 0.4700 86,400 +0.02(+4.44%)
Aug 28, 2018 0.5000 0.5000 0.4400 0.4500 153,459 -0.05(-10.00%)
Aug 27, 2018 0.5100 0.5100 0.5000 0.5000 26,600 +0.00(+0.00%)
Aug 24, 2018 0.5200 0.5200 0.5000 0.5000 5,235 -0.02(-3.85%)
Aug 22, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Aug 21, 2018 0.5000 0.5100 0.5000 0.5100 84,565 +0.00(+0.00%)
Aug 20, 2018 0.4900 0.5100 0.4900 0.5100 30,700 +0.02(+4.08%)
Aug 17, 2018 0.4900 0.5400 0.4900 0.4900 56,850 -0.03(-5.77%)
Aug 16, 2018 0.5200 0.5200 0.4900 0.5200 26,479 +0.03(+5.05%)
Aug 15, 2018 0.5000 0.5000 0.4950 0.4950 43,600 -0.01(-1.00%)
Aug 14, 2018 0.5000 0.5000 0.4900 0.5000 43,031 +0.00(+0.00%)
Aug 13, 2018 0.5100 0.5100 0.5000 0.5000 13,000 -0.01(-1.96%)
Aug 10, 2018 0.5000 0.5100 0.5000 0.5100 26,100 +0.02(+4.08%)
Aug 09, 2018 0.5100 0.5100 0.4900 0.4900 7,150 +0.00(+0.00%)
Aug 08, 2018 0.5000 0.5000 0.4900 0.4900 118,284 -0.02(-3.92%)
Aug 07, 2018 0.5100 0.5100 0.5100 0.5100 48,334 +0.00(+0.00%)
Aug 03, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 02, 2018 0.5400 0.5400 0.5100 0.5100 8,800 -0.03(-5.56%)
Jul 31, 2018 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Jul 30, 2018 0.5100 0.5200 0.5100 0.5200 15,500 +0.01(+1.96%)
Jul 27, 2018 0.5200 0.5200 0.5100 0.5100 13,730 -0.01(-1.92%)
Jul 26, 2018 0.5100 0.5200 0.5100 0.5200 7,000 +0.01(+1.96%)
Jul 25, 2018 0.5100 0.5100 0.5100 0.5100 3,950 +0.01(+2.00%)
Jul 24, 2018 0.5100 0.5200 0.5000 0.5000 38,666 -0.03(-5.66%)
Jul 23, 2018 0.5300 0.5300 0.5200 0.5300 59,363 +0.00(+0.00%)
Jul 20, 2018 0.5300 0.5400 0.5300 0.5300 12,100 +0.00(+0.00%)
Jul 19, 2018 0.5700 0.5700 0.5300 0.5300 4,350 +0.00(+0.00%)
Jul 18, 2018 0.5400 0.5400 0.5300 0.5300 5,500 -0.01(-1.85%)
Jul 17, 2018 0.5400 0.5400 0.5300 0.5400 19,000 +0.00(+0.00%)
Jul 16, 2018 0.5500 0.5500 0.5400 0.5400 7,400 -0.03(-5.26%)
Jul 13, 2018 0.5500 0.5700 0.5500 0.5700 31,500 +0.00(+0.00%)
Jul 12, 2018 0.5500 0.5700 0.5500 0.5700 11,500 +0.01(+1.79%)
Jul 11, 2018 0.5700 0.5700 0.5500 0.5600 66,505 -0.01(-1.75%)
Jul 10, 2018 0.5700 0.5700 0.5700 0.5700 3,105 -0.01(-1.72%)
Jul 09, 2018 0.5800 0.5800 0.5800 0.5800 32,000 -0.03(-4.92%)
Jul 06, 2018 0.5600 0.6100 0.5600 0.6100 33,000 +0.01(+1.67%)
Jul 05, 2018 0.5600 0.6000 0.5600 0.6000 13,839 +0.00(+0.00%)
Jul 03, 2018 0.6000 0.6000 0.6000 300 +0.00(+0.00%)
Jun 29, 2018 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Jun 28, 2018 0.6100 0.6100 0.5900 0.5900 11,400 -0.02(-3.28%)
Jun 27, 2018 0.5200 0.6100 0.5100 0.6100 241,650 +0.09(+17.31%)
Jun 26, 2018 0.5300 0.5300 0.5200 0.5200 10,500 -0.01(-1.89%)
Jun 25, 2018 0.5400 0.5400 0.5300 0.5300 2,100 -0.02(-3.64%)
Jun 22, 2018 0.5200 0.5500 0.5200 0.5500 2,400 +0.03(+5.77%)
Jun 21, 2018 0.5100 0.5200 0.5000 0.5200 67,300 +0.00(+0.00%)
Jun 20, 2018 0.5400 0.5400 0.5200 0.5200 81,200 -0.02(-3.70%)
Jun 19, 2018 0.5600 0.5600 0.5400 0.5400 16,620 -0.01(-1.82%)
Jun 18, 2018 0.5500 0.5600 0.5500 0.5500 9,200 +0.01(+1.85%)
Jun 15, 2018 0.5400 0.5400 0.5400 0.5400 2,900 -0.01(-1.82%)
Jun 14, 2018 0.5600 0.5600 0.5500 0.5500 16,000 -0.01(-1.79%)
Jun 13, 2018 0.5800 0.5800 0.5600 0.5600 21,000 -0.02(-3.45%)
Jun 12, 2018 0.5800 0.6000 0.5800 0.5800 14,577 -0.02(-3.33%)
Jun 11, 2018 0.6000 0.6000 0.5800 0.6000 12,600 -0.01(-1.64%)
Jun 08, 2018 0.6000 0.6100 0.6000 0.6100 41,254 +0.01(+1.67%)
Jun 07, 2018 0.6200 0.6200 0.6000 0.6000 32,400 -0.02(-3.23%)
Jun 06, 2018 0.6100 0.6200 0.6000 0.6200 43,600 -0.01(-1.59%)
Jun 05, 2018 0.6300 0.6300 0.6100 0.6300 36,400 +0.03(+5.00%)
Jun 04, 2018 0.6100 0.6100 0.6000 0.6000 24,075 -0.01(-1.64%)
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.