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 (%)
Aug 31, 2020 0.7900 0.8100 0.7600 0.8100 65,850 +0.01(+1.25%)
Aug 28, 2020 0.8300 0.8300 0.8000 0.8000 16,700 -0.02(-2.44%)
Aug 27, 2020 0.8100 0.8200 0.7900 0.8200 25,274 -0.03(-3.53%)
Aug 26, 2020 0.8600 0.8600 0.8300 0.8500 9,450 -0.02(-2.30%)
Aug 25, 2020 0.9000 0.9000 0.8500 0.8700 66,555 -0.02(-2.25%)
Aug 24, 2020 0.9600 0.9800 0.8900 0.8900 80,564 -0.06(-6.32%)
Aug 21, 2020 0.8900 0.9500 0.8800 0.9500 173,283 +0.06(+6.74%)
Aug 20, 2020 0.8000 0.9200 0.8000 0.8900 269,450 +0.08(+9.88%)
Aug 19, 2020 0.8500 0.8500 0.7800 0.8100 65,640 -0.03(-3.57%)
Aug 18, 2020 0.7200 0.8400 0.7200 0.8400 294,297 +0.15(+21.74%)
Aug 17, 2020 0.6800 0.7100 0.6800 0.6900 37,400 +0.01(+1.47%)
Aug 14, 2020 0.6900 0.6900 0.6800 0.6800 22,600 -0.01(-1.45%)
Aug 13, 2020 0.6900 0.6900 0.6900 0.6900 1,200 +0.02(+2.99%)
Aug 12, 2020 0.6700 0.6700 0.6700 0.6700 564 +0.00(+0.00%)
Aug 11, 2020 0.6800 0.6800 0.6700 0.6700 20,999 +0.03(+4.69%)
Aug 10, 2020 0.6500 0.6500 0.6400 0.6400 1,600 -0.02(-3.03%)
Aug 07, 2020 0.6400 0.6800 0.6400 0.6600 29,301 +0.02(+3.13%)
Aug 06, 2020 0.6500 0.6600 0.6400 0.6400 27,500 -0.02(-3.03%)
Aug 05, 2020 0.6500 0.6600 0.6300 0.6600 51,458 -0.02(-2.94%)
Aug 04, 2020 0.6600 0.7200 0.6500 0.6800 63,700 -0.02(-2.86%)
Jul 31, 2020 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Jul 30, 2020 0.6700 0.6800 0.6700 0.6800 12,100 +0.00(+0.00%)
Jul 29, 2020 0.7000 0.7000 0.6800 0.6800 46,799 -0.02(-2.86%)
Jul 28, 2020 0.7300 0.7300 0.7000 0.7000 11,500 +0.00(+0.00%)
Jul 27, 2020 0.7400 0.7400 0.6900 0.7000 16,700 +0.01(+1.45%)
Jul 24, 2020 0.6900 0.7000 0.6700 0.6900 32,000 +0.02(+2.99%)
Jul 23, 2020 0.6700 0.7000 0.6700 0.6700 20,200 +0.00(+0.00%)
Jul 22, 2020 0.7300 0.7300 0.6200 0.6700 46,700 -0.04(-5.63%)
Jul 21, 2020 0.7600 0.7600 0.7000 0.7100 75,100 -0.04(-5.33%)
Jul 20, 2020 0.7100 0.7700 0.7000 0.7500 58,157 +0.05(+7.14%)
Jul 17, 2020 0.6400 0.7200 0.6400 0.7000 59,294 +0.05(+7.69%)
Jul 16, 2020 0.5400 0.7200 0.5400 0.6500 191,807 +0.08(+14.04%)
Jul 15, 2020 0.5200 0.5700 0.5200 0.5700 77,759 +0.06(+11.76%)
Jul 14, 2020 0.5000 0.5100 0.5000 0.5100 45,600 +0.01(+2.00%)
Jul 13, 2020 0.5000 0.5000 0.4850 0.5000 100,500 +0.00(+0.00%)
Jul 10, 2020 0.5100 0.5200 0.5000 0.5000 70,010 -0.02(-3.85%)
Jul 09, 2020 0.5100 0.5200 0.4850 0.5200 31,100 +0.01(+1.96%)
Jul 08, 2020 0.5400 0.5400 0.5100 0.5100 38,800 -0.03(-5.56%)
Jul 07, 2020 0.5400 0.5400 0.5400 0.5400 63,400 -0.01(-1.82%)
Jul 06, 2020 0.5500 0.5700 0.5500 0.5500 48,616 +0.00(+0.00%)
Jul 03, 2020 0.5300 0.5500 0.5200 0.5500 19,600 +0.03(+5.77%)
Jul 02, 2020 0.5300 0.5400 0.5100 0.5200 17,900 -0.02(-3.70%)
Jun 29, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Jun 26, 2020 0.5400 0.5600 0.5200 0.5200 52,700 +0.00(+0.00%)
Jun 25, 2020 0.5100 0.5200 0.5100 0.5200 14,000 +0.03(+5.05%)
Jun 24, 2020 0.5400 0.5600 0.4950 0.4950 103,900 -0.04(-6.60%)
Jun 23, 2020 0.5300 0.5300 0.5300 0.5300 15,000 +0.04(+7.07%)
Jun 22, 2020 0.5200 0.5200 0.4900 0.4950 57,520 -0.04(-6.60%)
Jun 19, 2020 0.5500 0.5500 0.5300 0.5300 16,100 +0.01(+1.92%)
Jun 18, 2020 0.5000 0.5200 0.5000 0.5200 15,300 +0.02(+4.00%)
Jun 17, 2020 0.5300 0.5400 0.5000 0.5000 80,300 -0.05(-9.09%)
Jun 16, 2020 0.4950 0.5600 0.4850 0.5500 139,700 +0.05(+10.00%)
Jun 15, 2020 0.4100 0.5400 0.4000 0.5000 235,438 +0.10(+25.00%)
Jun 12, 2020 0.4100 0.4100 0.4000 0.4000 29,763 +0.03(+8.11%)
Jun 11, 2020 0.4100 0.4150 0.3600 0.3700 255,600 -0.05(-11.90%)
Jun 10, 2020 0.4350 0.4350 0.4200 0.4200 76,200 -0.01(-2.33%)
Jun 09, 2020 0.4300 0.4300 0.4200 0.4300 20,000 +0.01(+2.38%)
Jun 08, 2020 0.4300 0.4300 0.4200 0.4200 12,000 +0.00(+0.00%)
Jun 05, 2020 0.4000 0.4200 0.4000 0.4200 37,000 +0.02(+5.00%)
Jun 04, 2020 0.4000 0.4100 0.4000 0.4000 22,479 +0.00(+0.00%)
Jun 03, 2020 0.4000 0.4000 0.4000 0.4000 5,597 +0.00(+0.00%)
Jun 02, 2020 0.4000 0.4000 0.3900 0.4000 71,500 +0.00(+0.00%)
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.