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 31, 2023 0.4500 0.4600 0.4500 0.4600 31,300 +0.00(+0.00%)
May 30, 2023 0.4500 0.4600 0.4500 0.4600 6,634 +0.00(+0.00%)
May 29, 2023 0.4700 0.4700 0.4600 0.4600 11,280 +0.01(+2.22%)
May 26, 2023 0.4450 0.4600 0.4450 0.4500 26,650 +0.03(+5.88%)
May 25, 2023 0.4800 0.5000 0.4200 0.4250 328,761 -0.08(-15.00%)
May 24, 2023 0.5600 0.5600 0.5000 0.5000 52,460 -0.06(-10.71%)
May 23, 2023 0.5500 0.6400 0.5500 0.5600 80,000 +0.06(+12.00%)
May 19, 2023 0.5000 0 +0.01(+2.04%)
May 18, 2023 0.5200 0.5200 0.4800 0.4900 181,204 -0.03(-5.77%)
May 17, 2023 0.5000 0.5200 0.5000 0.5200 63,000 +0.02(+4.00%)
May 16, 2023 0.5300 0.5500 0.5000 0.5000 57,144 -0.03(-5.66%)
May 15, 2023 0.5300 0.5300 0.5300 0.5300 1,850 +0.00(+0.00%)
May 12, 2023 0.5300 0.5400 0.5300 0.5300 28,000 +0.01(+1.92%)
May 11, 2023 0.5400 0.5400 0.5200 0.5200 57,900 +0.00(+0.00%)
May 10, 2023 0.5400 0.5400 0.5200 0.5200 96,800 -0.02(-3.70%)
May 09, 2023 0.5500 0.5500 0.5400 0.5400 22,078 -0.01(-1.82%)
May 08, 2023 0.5500 0.5500 0.5400 0.5500 33,250 +0.00(+0.00%)
May 05, 2023 0.5600 0.5700 0.5500 0.5500 60,000 -0.02(-3.51%)
May 04, 2023 0.5900 0.5900 0.5700 0.5700 2,000 -0.02(-3.39%)
May 03, 2023 0.5700 0.5900 0.5700 0.5900 39,000 +0.03(+5.36%)
May 02, 2023 0.5700 0.5700 0.5600 0.5600 42,750 -0.01(-1.75%)
May 01, 2023 0.5900 0.5900 0.5700 0.5700 16,000 -0.01(-1.72%)
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%)
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.