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

Ceapro Inc (TSV: CZO )

0.2700 -0.0200 (-6.90%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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, 2022 0.6400 0.6600 0.6400 0.6400 19,000 -0.01(-1.54%)
May 30, 2022 0.6500 0.6500 0.6500 0.6500 9,500 +0.00(+0.00%)
May 27, 2022 0.6500 0.6500 0.6500 0.6500 5,000 -0.02(-2.99%)
May 26, 2022 0.6500 0.6700 0.6500 0.6700 52,006 +0.02(+3.08%)
May 25, 2022 0.6300 0.6500 0.6300 0.6500 39,379 +0.02(+3.17%)
May 24, 2022 0.6100 0.6500 0.6100 0.6300 109,000 +0.04(+6.78%)
May 20, 2022 0.5900 0 +0.00(+0.00%)
May 19, 2022 0.5900 0.6000 0.5800 0.5900 58,060 -0.01(-1.67%)
May 18, 2022 0.6100 0.6200 0.5800 0.6000 249,891 +0.13(+27.66%)
May 17, 2022 0.4700 0.4700 0.4700 0.4700 1,900 +0.00(+0.00%)
May 16, 2022 0.4700 0.4700 0.4700 0.4700 3,507 +0.01(+2.17%)
May 13, 2022 0.4600 0.4600 0.4600 0.4600 5,000 +0.00(+0.00%)
May 12, 2022 0.4800 0.4800 0.4600 0.4600 30,874 -0.03(-6.12%)
May 11, 2022 0.5200 0.5200 0.4900 0.4900 9,500 -0.03(-5.77%)
May 10, 2022 0.5000 0.5200 0.5000 0.5200 27,890 +0.05(+9.47%)
May 09, 2022 0.4700 0.4800 0.4700 0.4750 11,570 +0.01(+1.06%)
May 06, 2022 0.4650 0.4700 0.4600 0.4700 15,600 +0.01(+3.30%)
May 05, 2022 0.4700 0.4700 0.4550 0.4550 38,000 -0.01(-3.19%)
May 04, 2022 0.4800 0.4800 0.4700 0.4700 3,000 +0.00(+0.00%)
Apr 29, 2022 0.4700 0 -0.01(-2.08%)
Apr 28, 2022 0.4850 0.4850 0.4800 0.4800 42,700 -0.01(-1.03%)
Apr 27, 2022 0.4850 0.4850 0.4850 0.4850 1,000 -0.01(-1.02%)
Apr 26, 2022 0.4900 0.4900 0.4900 0.4900 2,800 +0.00(+0.00%)
Apr 25, 2022 0.5000 0.5000 0.4850 0.4900 26,400 -0.01(-2.00%)
Apr 22, 2022 0.5000 0.5100 0.5000 0.5000 21,604 -0.01(-1.96%)
Apr 21, 2022 0.5100 0.5100 0.5000 0.5100 27,000 -0.04(-7.27%)
Apr 20, 2022 0.5600 0.5600 0.5500 0.5500 12,100 +0.03(+5.77%)
Apr 19, 2022 0.5200 0.5200 0.5100 0.5200 22,016 +0.00(+0.00%)
Apr 18, 2022 0.5300 0.5300 0.5200 0.5200 17,718 +0.00(+0.00%)
Apr 14, 2022 0.5200 0 -0.03(-5.45%)
Apr 13, 2022 0.5400 0.6000 0.5400 0.5500 139,483 +0.03(+5.77%)
Apr 12, 2022 0.5200 0.5200 0.5200 0.5200 10,266 +0.00(+0.00%)
Apr 08, 2022 0.5200 400 +0.01(+1.96%)
Apr 07, 2022 0.5100 0.5100 0.5100 0.5100 2,155 -0.01(-1.92%)
Apr 06, 2022 0.5200 0.5200 0.5200 0.5200 5,500 +0.00(+0.00%)
Apr 04, 2022 0.5200 1 +0.01(+1.96%)
Apr 01, 2022 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Mar 31, 2022 0.5000 0.5100 0.5000 0.5100 9,350 +0.00(+0.00%)
Mar 30, 2022 0.5200 0.5200 0.5100 0.5100 24,578 -0.01(-1.92%)
Mar 29, 2022 0.5200 0.5200 0.5200 0.5200 6,000 -0.03(-5.45%)
Mar 28, 2022 0.5500 0.5500 0.5500 0.5500 2,450 +0.00(+0.00%)
Mar 25, 2022 0.5500 0.5500 0.5500 0.5500 1,422 +0.00(+0.00%)
Mar 24, 2022 0.5200 0.5500 0.5200 0.5500 62,937 +0.04(+7.84%)
Mar 23, 2022 0.5200 0.5200 0.5100 0.5100 20,300 -0.01(-1.92%)
Mar 22, 2022 0.5000 0.5200 0.5000 0.5200 7,500 +0.03(+5.05%)
Mar 21, 2022 0.4700 0.5000 0.4700 0.4950 34,540 +0.03(+5.32%)
Mar 18, 2022 0.4700 0.4700 0.4700 0.4700 8,500 +0.03(+8.05%)
Mar 17, 2022 0.4500 0.4500 0.4200 0.4350 35,350 -0.04(-8.42%)
Mar 16, 2022 0.4750 0.4750 0.4750 0.4750 7,150 +0.03(+7.95%)
Mar 15, 2022 0.4450 0.4450 0.4400 0.4400 20,700 -0.01(-2.22%)
Mar 14, 2022 0.4500 0.4500 0.4500 0.4500 3,900 +0.01(+1.12%)
Mar 11, 2022 0.4450 0.4450 0.4450 0.4450 2,000 -0.03(-7.29%)
Mar 10, 2022 0.4400 0.4800 0.4400 0.4800 24,257 +0.06(+14.29%)
Mar 09, 2022 0.4500 0.4500 0.4200 0.4200 9,500 +0.02(+5.00%)
Mar 08, 2022 0.4200 0.4200 0.4000 0.4000 52,221 -0.02(-4.76%)
Mar 07, 2022 0.4800 0.4800 0.4200 0.4200 52,450 -0.04(-7.69%)
Mar 04, 2022 0.4800 0.4800 0.4500 0.4550 13,500 +0.02(+4.60%)
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.