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, 2023 0.4000 0.4000 0.3850 0.3850 272,550 -0.02(-3.75%)
Aug 30, 2023 0.3950 0.4000 0.3950 0.4000 7,500 +0.00(+0.00%)
Aug 29, 2023 0.4350 0.4350 0.3900 0.4000 277,435 -0.03(-6.98%)
Aug 28, 2023 0.4350 0.4350 0.4300 0.4300 30,000 +0.01(+1.18%)
Aug 25, 2023 0.4250 0.4350 0.4250 0.4250 75,550 -0.02(-3.41%)
Aug 23, 2023 0.4400 0 +0.02(+3.53%)
Aug 22, 2023 0.4300 0.4300 0.4250 0.4250 28,400 -0.01(-1.16%)
Aug 21, 2023 0.4350 0.4350 0.4300 0.4300 30,500 -0.01(-1.15%)
Aug 18, 2023 0.4350 0.4350 0.4350 0.4350 11,000 +0.00(+0.00%)
Aug 17, 2023 0.4350 0.4350 0.4350 0.4350 11,000 +0.00(+0.00%)
Aug 16, 2023 0.4400 0.4400 0.4350 0.4350 41,400 -0.01(-1.14%)
Aug 14, 2023 0.4400 100 -0.01(-2.22%)
Aug 11, 2023 0.4500 0.4500 0.4500 0.4500 4,100 +0.00(+0.00%)
Aug 10, 2023 0.4500 0.4500 0.4500 0.4500 17,650 +0.00(+0.00%)
Aug 09, 2023 0.5100 0.5100 0.4500 0.4500 26,225 -0.07(-13.46%)
Aug 08, 2023 0.5400 0.5400 0.5000 0.5200 17,500 +0.06(+13.04%)
Aug 04, 2023 0.4600 0 +0.02(+4.55%)
Aug 03, 2023 0.4400 0.4400 0.4400 0.4400 3,000 -0.01(-2.22%)
Aug 02, 2023 0.4200 0.4500 0.4200 0.4500 2,250 +0.02(+4.65%)
Aug 01, 2023 0.4300 0.4300 0.4300 0.4300 14,500 +0.00(+0.00%)
Jul 31, 2023 0.4450 0.4500 0.4300 0.4300 20,500 -0.02(-4.44%)
Jul 28, 2023 0.4500 0.4500 0.4500 0.4500 2,500 +0.01(+1.12%)
Jul 26, 2023 0.4450 100 -0.01(-1.11%)
Jul 25, 2023 0.4400 0.4500 0.4400 0.4500 69,867 +0.01(+1.12%)
Jul 24, 2023 0.4200 0.4450 0.4200 0.4450 12,500 +0.02(+3.49%)
Jul 21, 2023 0.4300 0.4300 0.4300 0.4300 8,000 +0.01(+1.18%)
Jul 20, 2023 0.4250 0.4250 0.4250 0.4250 15,000 +0.00(+0.00%)
Jul 19, 2023 0.4250 0.4250 0.4250 0.4250 8,963 -0.02(-4.49%)
Jul 18, 2023 0.4300 0.4500 0.4150 0.4450 47,515 +0.02(+3.49%)
Jul 17, 2023 0.4500 0.4500 0.4300 0.4300 19,200 -0.02(-4.44%)
Jul 14, 2023 0.4500 0.4500 0.4500 0.4500 1,625 +0.00(+0.00%)
Jul 13, 2023 0.4300 0.4500 0.4200 0.4500 69,500 +0.02(+4.65%)
Jul 12, 2023 0.4300 0.4300 0.4300 0.4300 2,000 +0.01(+1.18%)
Jul 11, 2023 0.4300 0.4350 0.4250 0.4250 43,500 -0.01(-2.30%)
Jul 07, 2023 0.4350 0 +0.00(+0.00%)
Jul 05, 2023 0.4350 47 -0.01(-2.25%)
Jul 04, 2023 0.4400 0.4450 0.4400 0.4450 53,650 +0.02(+3.49%)
Jun 30, 2023 0.4300 0 -0.04(-8.51%)
Jun 29, 2023 0.4550 0.4700 0.4550 0.4700 5,000 +0.01(+3.30%)
Jun 28, 2023 0.4550 0.4550 0.4550 0.4550 500 +0.02(+3.41%)
Jun 27, 2023 0.4350 0.4400 0.4300 0.4400 12,000 +0.01(+2.33%)
Jun 26, 2023 0.4300 0.4400 0.4300 0.4300 17,950 +0.00(+0.00%)
Jun 23, 2023 0.4400 0.4400 0.4300 0.4300 2,500 -0.01(-2.27%)
Jun 22, 2023 0.4550 0.4550 0.4400 0.4400 19,500 -0.01(-2.22%)
Jun 20, 2023 0.4500 10 +0.00(+0.00%)
Jun 19, 2023 0.4700 0.4700 0.4500 0.4500 13,547 -0.01(-2.17%)
Jun 16, 2023 0.4600 0.4600 0.4500 0.4600 22,501 -0.02(-5.15%)
Jun 15, 2023 0.4650 0.4850 0.4650 0.4850 24,000 +0.02(+4.30%)
Jun 14, 2023 0.4650 0.4650 0.4650 0.4650 1,000 +0.01(+1.09%)
Jun 13, 2023 0.4900 0.4900 0.4600 0.4600 41,000 -0.02(-5.15%)
Jun 12, 2023 0.4950 0.5100 0.4850 0.4850 12,535 -0.04(-6.73%)
Jun 09, 2023 0.5000 0.5300 0.4950 0.5200 41,850 -0.01(-1.89%)
Jun 08, 2023 0.5000 0.5300 0.5000 0.5300 32,300 +0.05(+10.42%)
Jun 07, 2023 0.4800 0.4800 0.4800 0.4800 52,400 +0.01(+2.13%)
Jun 06, 2023 0.4600 0.4750 0.4600 0.4700 12,500 +0.01(+2.17%)
Jun 05, 2023 0.4600 0.4600 0.4600 0.4600 21,983 +0.00(+0.00%)
Jun 02, 2023 0.4600 0.4600 0.4600 0.4600 9,200 +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.