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 28, 2023 0.5900 0.5900 0.5800 0.5800 2,500 +0.00(+0.00%)
Apr 27, 2023 0.5900 0.6000 0.5800 0.5800 35,483 +0.01(+1.75%)
Apr 25, 2023 0.5700 150 +0.00(+0.00%)
Apr 24, 2023 0.5600 0.5800 0.5600 0.5700 11,517 +0.00(+0.00%)
Apr 21, 2023 0.5800 0.5800 0.5700 0.5700 19,500 -0.01(-1.72%)
Apr 20, 2023 0.5800 0.5800 0.5700 0.5800 43,500 +0.02(+3.57%)
Apr 19, 2023 0.5700 0.5700 0.5600 0.5600 27,550 -0.02(-3.45%)
Apr 18, 2023 0.5900 0.5900 0.5600 0.5800 31,000 +0.01(+1.75%)
Apr 17, 2023 0.5800 0.6000 0.5700 0.5700 54,452 -0.01(-1.72%)
Apr 14, 2023 0.5900 0.5900 0.5800 0.5800 17,650 -0.01(-1.69%)
Apr 13, 2023 0.6100 0.6100 0.5800 0.5900 61,041 -0.01(-1.67%)
Apr 12, 2023 0.6000 0.6000 0.5900 0.6000 17,400 +0.00(+0.00%)
Apr 11, 2023 0.6000 0.6000 0.6000 0.6000 9,000 +0.01(+1.69%)
Apr 10, 2023 0.5900 0.5900 0.5800 0.5900 5,000 -0.01(-1.67%)
Apr 06, 2023 0.6000 0 +0.00(+0.00%)
Apr 05, 2023 0.6300 0.6300 0.6000 0.6000 22,040 -0.02(-3.23%)
Apr 04, 2023 0.6300 0.6300 0.6200 0.6200 101,500 -0.01(-1.59%)
Apr 03, 2023 0.6500 0.6500 0.6300 0.6300 22,000 -0.02(-3.08%)
Mar 31, 2023 0.6300 0.6500 0.6300 0.6500 60,560 +0.00(+0.00%)
Mar 29, 2023 0.6500 350 +0.00(+0.00%)
Mar 28, 2023 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Mar 27, 2023 0.6300 0.6300 0.6300 0.6300 4,500 +0.00(+0.00%)
Mar 24, 2023 0.6300 0.6300 0.6300 0.6300 750 +0.00(+0.00%)
Mar 23, 2023 0.6300 0.6300 0.6300 0.6300 6,500 -0.02(-3.08%)
Mar 21, 2023 0.6500 0 -0.01(-1.52%)
Mar 20, 2023 0.6700 0.6800 0.6600 0.6600 22,000 +0.01(+1.54%)
Mar 17, 2023 0.6500 0.6500 0.6500 0.6500 13,700 +0.01(+1.56%)
Mar 16, 2023 0.6400 0.6400 0.6400 0.6400 4,000 +0.00(+0.00%)
Mar 15, 2023 0.6500 0.6600 0.6300 0.6400 66,737 -0.01(-1.54%)
Mar 14, 2023 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Mar 13, 2023 0.6700 0.6700 0.6500 0.6500 36,210 -0.02(-2.99%)
Mar 10, 2023 0.7000 0.7000 0.6700 0.6700 33,920 -0.03(-4.29%)
Mar 08, 2023 0.7000 0 -0.01(-1.41%)
Mar 07, 2023 0.7100 0.7100 0.7100 0.7100 5,361 +0.01(+1.43%)
Mar 06, 2023 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Mar 03, 2023 0.7000 0.7100 0.7000 0.7000 6,308 +0.02(+2.94%)
Mar 02, 2023 0.6800 0.6800 0.6800 0.6800 1,120 +0.00(+0.00%)
Mar 01, 2023 0.6800 0.6800 0.6800 0.6800 48,259 -0.01(-1.45%)
Feb 28, 2023 0.7000 0.7000 0.6900 0.6900 22,000 -0.01(-1.43%)
Feb 27, 2023 0.7000 0.7000 0.7000 0.7000 1,400 -0.01(-1.41%)
Feb 22, 2023 0.7100 0 +0.00(+0.00%)
Feb 21, 2023 0.7200 0.7200 0.7100 0.7100 10,445 +0.02(+2.90%)
Feb 17, 2023 0.6900 0 +0.00(+0.00%)
Feb 16, 2023 0.6900 0.6900 0.6900 0.6900 14,300 +0.01(+1.47%)
Feb 15, 2023 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
Feb 14, 2023 0.6800 0.6800 0.6800 0.6800 9,500 +0.00(+0.00%)
Feb 13, 2023 0.7000 0.7000 0.6800 0.6800 20,500 -0.01(-1.45%)
Feb 10, 2023 0.7000 0.7000 0.6900 0.6900 19,000 -0.01(-1.43%)
Feb 09, 2023 0.7100 0.7100 0.7000 0.7000 12,500 -0.01(-1.41%)
Feb 08, 2023 0.7100 0.7100 0.7100 0.7100 7,800 -0.01(-1.39%)
Feb 07, 2023 0.7200 0.7200 0.7100 0.7200 21,120 +0.02(+2.86%)
Feb 06, 2023 0.7000 0.7000 0.7000 0.7000 5,500 +0.00(+0.00%)
Feb 03, 2023 0.7000 0.7000 0.7000 0.7000 26,500 -0.02(-2.78%)
Feb 02, 2023 0.7200 0.7200 0.7100 0.7200 32,500 +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.