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 (%)
May 31, 2019 0.3900 0.4000 0.3900 0.4000 27,000 +0.02(+5.26%)
May 30, 2019 0.4000 0.4000 0.3700 0.3800 27,686 -0.01(-2.56%)
May 29, 2019 0.3900 0.3900 0.3900 0.3900 4,600 +0.00(+0.00%)
May 28, 2019 0.3900 0.4000 0.3900 0.3900 31,000 +0.01(+1.30%)
May 27, 2019 0.3850 0.3850 0.3850 0.3850 10,433 -0.01(-1.28%)
May 24, 2019 0.3900 0.3900 0.3900 0.3900 2,000 -0.01(-2.50%)
May 23, 2019 0.3900 0.4000 0.3900 0.4000 3,000 +0.00(+0.00%)
May 22, 2019 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
May 21, 2019 0.4000 0.4000 0.4000 0.4000 40,000 +0.02(+3.90%)
May 17, 2019 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
May 16, 2019 0.4000 0.4000 0.4000 0.4000 43,425 +0.01(+2.56%)
May 15, 2019 0.3800 0.3900 0.3800 0.3900 5,000 +0.02(+4.00%)
May 14, 2019 0.3750 0.3800 0.3750 0.3750 5,200 -0.01(-2.60%)
May 13, 2019 0.3800 0.3850 0.3800 0.3850 4,956 -0.02(-3.75%)
May 10, 2019 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
May 09, 2019 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
May 06, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 03, 2019 0.4100 0.4100 0.3900 0.4000 41,160 +0.01(+2.56%)
May 02, 2019 0.4000 0.4000 0.3900 0.3900 103,951 +0.01(+1.30%)
May 01, 2019 0.4000 0.4000 0.3850 0.3850 37,000 -0.01(-2.53%)
Apr 30, 2019 0.3850 0.4000 0.3850 0.3950 10,499 +0.00(+0.00%)
Apr 29, 2019 0.3950 0.3950 0.3950 0.3950 7,165 -0.01(-1.25%)
Apr 26, 2019 0.4000 0.4000 0.4000 0.4000 70,500 +0.02(+3.90%)
Apr 25, 2019 0.3950 0.3950 0.3850 0.3850 16,700 -0.02(-3.75%)
Apr 24, 2019 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Apr 23, 2019 0.3950 0.4000 0.3950 0.4000 2,000 +0.00(+0.00%)
Apr 22, 2019 0.3950 0.4050 0.3950 0.4000 80,213 +0.00(+0.00%)
Apr 18, 2019 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Apr 17, 2019 0.4000 0.4000 0.3950 0.3950 3,300 -0.01(-2.47%)
Apr 16, 2019 0.4050 0.4050 0.4000 0.4050 39,750 +0.00(+0.00%)
Apr 15, 2019 0.4150 0.4150 0.3950 0.4050 89,013 -0.01(-3.57%)
Apr 12, 2019 0.4300 0.4300 0.4200 0.4200 17,250 -0.01(-2.33%)
Apr 11, 2019 0.4100 0.4500 0.4100 0.4300 105,140 +0.03(+7.50%)
Apr 10, 2019 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+1.27%)
Apr 09, 2019 0.4000 0.4100 0.3950 0.3950 47,436 -0.01(-1.25%)
Apr 08, 2019 0.4000 0.4000 0.4000 0.4000 29,000 +0.00(+0.00%)
Apr 05, 2019 0.3900 0.4000 0.3900 0.4000 11,500 +0.02(+3.90%)
Apr 03, 2019 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Apr 02, 2019 0.4100 0.4100 0.3800 0.3800 48,075 +0.00(+0.00%)
Apr 01, 2019 0.3900 0.4100 0.3800 0.3800 25,689 +0.01(+2.70%)
Mar 26, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Mar 25, 2019 0.3700 0.3800 0.3700 0.3800 3,600 +0.01(+2.70%)
Mar 22, 2019 0.3650 0.3800 0.3650 0.3700 13,076 -0.01(-2.63%)
Mar 21, 2019 0.3800 0.3800 0.3800 0.3800 15,544 +0.02(+4.11%)
Mar 20, 2019 0.3650 0.3650 0.3650 0.3650 35,000 +0.01(+2.82%)
Mar 19, 2019 0.3550 0.3550 0.3500 0.3550 19,750 -0.02(-4.05%)
Mar 18, 2019 0.3700 0.3700 0.3700 0.3700 10,000 +0.02(+4.23%)
Mar 15, 2019 0.4000 0.4000 0.3500 0.3550 186,569 -0.05(-11.25%)
Mar 14, 2019 0.3900 0.4000 0.3900 0.4000 49,050 +0.02(+5.26%)
Mar 13, 2019 0.3800 0.3800 0.3800 400 +0.00(+0.00%)
Mar 12, 2019 0.4050 0.4050 0.3800 0.3800 27,010 +0.00(+0.00%)
Mar 11, 2019 0.3900 0.4000 0.3800 0.3800 19,949 -0.01(-2.56%)
Mar 08, 2019 0.4000 0.4000 0.3900 0.3900 7,500 -0.01(-2.50%)
Mar 07, 2019 0.4000 0.4000 0.4000 0.4000 9,100 +0.01(+2.56%)
Mar 06, 2019 0.4100 0.4150 0.3900 0.3900 20,800 +0.01(+2.63%)
Mar 05, 2019 0.3850 0.4000 0.3800 0.3800 13,500 -0.02(-5.00%)
Mar 04, 2019 0.4000 0.4000 0.3900 0.4000 15,250 +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.