Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (TSV: CZO )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 10, 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 (%)
Apr 30, 2020 0.2800 0.2800 0.2800 0.2800 500 +0.01(+1.82%)
Apr 29, 2020 0.2850 0.3000 0.2750 0.2750 22,000 -0.01(-3.51%)
Apr 28, 2020 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.79%)
Apr 27, 2020 0.2850 0.2850 0.2800 0.2800 14,850 -0.01(-3.45%)
Apr 24, 2020 0.3000 0.3000 0.2800 0.2900 34,100 +0.01(+5.45%)
Apr 23, 2020 0.2750 0.2750 0.2700 0.2750 22,500 -0.01(-1.79%)
Apr 22, 2020 0.2900 0.3000 0.2800 0.2800 52,413 -0.00(-1.75%)
Apr 21, 2020 0.2900 0.2900 0.2850 0.2850 10,000 -0.01(-3.39%)
Apr 20, 2020 0.3500 0.3500 0.2950 0.2950 12,323 -0.07(-18.06%)
Apr 17, 2020 0.3200 0.3600 0.3200 0.3600 27,000 +0.05(+16.13%)
Apr 16, 2020 0.2800 0.3100 0.2700 0.3100 58,000 +0.03(+10.71%)
Apr 15, 2020 0.3300 0.3300 0.2800 0.2800 10,850 -0.02(-6.67%)
Apr 14, 2020 0.2800 0.3000 0.2800 0.3000 23,499 +0.04(+15.38%)
Apr 09, 2020 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Apr 08, 2020 0.2600 0.2800 0.2600 0.2800 11,900 +0.02(+5.66%)
Apr 07, 2020 0.2300 0.2750 0.2300 0.2650 28,500 +0.04(+15.22%)
Apr 06, 2020 0.2300 0.2300 0.2300 0.2300 28,200 +0.00(+0.00%)
Apr 03, 2020 0.2300 0.2300 0.2300 0.2300 20,000 -0.01(-4.17%)
Apr 02, 2020 0.2000 0.2400 0.1850 0.2400 116,366 +0.02(+9.09%)
Apr 01, 2020 0.1900 0.2200 0.1900 0.2200 3,500 +0.00(+0.00%)
Mar 31, 2020 0.2000 0.2200 0.2000 0.2200 22,800 +0.04(+22.22%)
Mar 30, 2020 0.1850 0.1850 0.1800 0.1800 3,868 -0.01(-2.70%)
Mar 26, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 25, 2020 0.1800 0.1800 0.1800 0.1800 38,400 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1800 0.1600 0.1800 27,050 +0.02(+12.50%)
Mar 23, 2020 0.1600 0.1600 0.1400 0.1600 254,200 -0.01(-5.88%)
Mar 20, 2020 0.1800 0.1800 0.1700 0.1700 52,300 -0.01(-5.56%)
Mar 19, 2020 0.1700 0.1800 0.1650 0.1800 187,500 +0.01(+5.88%)
Mar 18, 2020 0.1800 0.1800 0.1700 0.1700 66,400 -0.00(-2.86%)
Mar 17, 2020 0.1750 0.1750 0.1700 0.1750 79,750 -0.01(-2.78%)
Mar 16, 2020 0.2200 0.2200 0.1800 0.1800 107,271 -0.04(-18.18%)
Mar 13, 2020 0.2300 0.2300 0.2000 0.2200 63,340 +0.05(+25.71%)
Mar 12, 2020 0.2200 0.2200 0.1700 0.1750 524,269 -0.05(-20.45%)
Mar 11, 2020 0.2500 0.2500 0.2200 0.2200 34,750 -0.02(-8.33%)
Mar 10, 2020 0.2500 0.2550 0.2400 0.2400 64,500 -0.01(-4.00%)
Mar 09, 2020 0.2800 0.2800 0.2450 0.2500 235,100 -0.04(-13.79%)
Mar 06, 2020 0.3000 0.3000 0.2800 0.2900 160,750 -0.01(-1.69%)
Mar 05, 2020 0.3300 0.3300 0.2950 0.2950 119,387 -0.04(-10.61%)
Mar 04, 2020 0.3350 0.3350 0.3300 0.3300 19,500 -0.01(-2.94%)
Mar 03, 2020 0.3150 0.3500 0.3150 0.3400 33,500 +0.02(+6.25%)
Mar 02, 2020 0.3100 0.3200 0.3050 0.3200 48,323 -0.01(-3.03%)
Feb 28, 2020 0.3300 0.3300 0.3200 0.3300 103,450 +0.00(+0.00%)
Feb 27, 2020 0.3300 0.3300 0.3300 0.3300 82,875 -0.01(-2.94%)
Feb 26, 2020 0.3400 0.3400 0.3300 0.3400 34,200 -0.01(-2.86%)
Feb 25, 2020 0.3500 0.3500 0.3500 0.3500 18,000 +0.00(+0.00%)
Feb 24, 2020 0.3400 0.3500 0.3400 0.3500 26,500 +0.00(+0.00%)
Feb 21, 2020 0.3500 0.3500 0.3500 0.3500 75,500 +0.00(+0.00%)
Feb 20, 2020 0.3700 0.3700 0.3500 0.3500 80,605 +0.00(+0.00%)
Feb 19, 2020 0.3700 0.3700 0.3500 0.3500 70,971 -0.02(-5.41%)
Feb 18, 2020 0.3800 0.3800 0.3700 0.3700 9,100 -0.01(-1.33%)
Feb 14, 2020 0.3750 0.3750 0.3750 0 +0.03(+7.14%)
Feb 13, 2020 0.3500 0.3500 0.3400 0.3500 36,563 +0.01(+1.45%)
Feb 12, 2020 0.3450 0.3450 0.3450 0.3450 3,000 +0.00(+0.00%)
Feb 11, 2020 0.3450 0.3450 0.3400 0.3450 31,200 -0.01(-1.43%)
Feb 10, 2020 0.3550 0.3550 0.3450 0.3500 18,540 +0.00(+0.00%)
Feb 07, 2020 0.3550 0.3550 0.3500 0.3500 78,000 -0.01(-1.41%)
Feb 06, 2020 0.3600 0.3600 0.3550 0.3550 152,772 -0.01(-1.39%)
Feb 05, 2020 0.3500 0.3600 0.3500 0.3600 97,800 +0.01(+2.86%)
Feb 04, 2020 0.3500 0.3600 0.3500 0.3500 54,950 -0.01(-1.41%)
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.