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: 3:42 PM EDT, May 22, 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 29, 2020 0.4150 0.4400 0.4100 0.4100 56,465 -0.03(-6.82%)
May 28, 2020 0.3300 0.4400 0.3300 0.4400 707,917 +0.14(+46.67%)
May 27, 2020 0.3000 0.3000 0.3000 0.3000 68,950 +0.00(+0.00%)
May 26, 2020 0.3000 0.3300 0.2950 0.3000 645,350 +0.04(+15.38%)
May 25, 2020 0.2500 0.2600 0.2500 0.2600 18,369 +0.01(+4.00%)
May 22, 2020 0.2500 0.2500 0.2500 0.2500 3,500 +0.01(+4.17%)
May 21, 2020 0.2600 0.2600 0.2400 0.2400 152,900 -0.02(-7.69%)
May 20, 2020 0.2750 0.2750 0.2500 0.2600 87,749 -0.01(-3.70%)
May 19, 2020 0.2950 0.3000 0.2700 0.2700 174,550 -0.03(-10.00%)
May 15, 2020 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 14, 2020 0.2800 0.2800 0.2800 369 +0.00(+0.00%)
May 13, 2020 0.2800 0.3000 0.2800 0.2800 97,000 +0.00(+0.00%)
May 12, 2020 0.3000 0.3000 0.2800 0.2800 105,200 +0.01(+1.82%)
May 11, 2020 0.2750 0.2750 0.2750 0.2750 2,000 +0.00(+0.00%)
May 08, 2020 0.2900 0.3000 0.2750 0.2750 107,500 -0.02(-8.33%)
May 07, 2020 0.2900 0.3000 0.2900 0.3000 33,378 +0.02(+7.14%)
May 06, 2020 0.2800 0.2800 0.2800 400 +0.00(+0.00%)
May 05, 2020 0.2800 0.2800 0.2800 0.2800 700 +0.00(+0.00%)
May 04, 2020 0.2800 0.2800 0.2800 0.2800 2,000 -0.00(-1.75%)
May 01, 2020 0.2800 0.2850 0.2800 0.2850 4,115 +0.00(+1.79%)
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%)
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.