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, 2006 0.2500 0.2500 0.2500 0.2500 444 -0.04(-15.25%)
May 30, 2006 0.2950 0.2950 0.2950 0.2950 10,155 +0.03(+13.46%)
May 26, 2006 0.2600 0.2600 0.2600 0.2600 3,222 -0.04(-13.33%)
May 25, 2006 0.3000 0.3000 0.3000 0.3000 5,166 +0.04(+15.38%)
May 24, 2006 0.2550 0.2600 0.2550 0.2600 10,722 -0.03(-11.86%)
May 23, 2006 0.2950 0.2950 0.2950 0.2950 7,000 +0.05(+22.92%)
May 22, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 19, 2006 0.2400 0.2400 0.2400 0.2400 222 -0.06(-20.00%)
May 18, 2006 0.3000 0.3000 0.3000 0.3000 7,500 +0.03(+13.21%)
May 17, 2006 0.2950 0.2950 0.2600 0.2650 32,754 +0.00(+0.00%)
May 16, 2006 0.2650 0.2650 0.2650 0.2650 500 +0.02(+8.16%)
May 15, 2006 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 12, 2006 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 11, 2006 0.2450 0.2450 0.2450 0.2450 150 -0.02(-5.77%)
May 10, 2006 0.2800 0.2850 0.2600 0.2600 21,000 -0.04(-13.33%)
May 09, 2006 0.2800 0.3000 0.2800 0.3000 18,275 +0.05(+20.00%)
May 08, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 05, 2006 0.2500 0.2500 0.2500 0.2500 450 -0.04(-13.79%)
May 04, 2006 0.2900 0.2900 0.2700 0.2900 7,944 +0.02(+7.41%)
May 03, 2006 0.2900 0.2900 0.2700 0.2700 1,866 +0.00(+0.00%)
May 02, 2006 0.2700 0.2700 0.2700 0.2700 600 +0.00(+0.00%)
May 01, 2006 0.2900 0.2900 0.2700 0.2700 1,500 +0.00(+0.00%)
Apr 28, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Apr 27, 2006 0.2550 0.2550 0.2550 0.2550 120 -0.01(-3.77%)
Apr 26, 2006 0.2650 0.2650 0.2650 0.2650 720 +0.00(+0.00%)
Apr 25, 2006 0.2700 0.2700 0.2650 0.2650 30,000 -0.01(-1.85%)
Apr 24, 2006 0.2800 0.2800 0.2700 0.2700 12,500 -0.03(-10.00%)
Apr 21, 2006 0.2950 0.3000 0.2950 0.3000 1,588 +0.04(+15.38%)
Apr 20, 2006 0.2600 0.2600 0.2600 0.2600 444 -0.04(-13.33%)
Apr 19, 2006 0.3000 0.3000 0.3000 0.3000 6,680 +0.03(+11.11%)
Apr 18, 2006 0.3000 0.3000 0.2700 0.2700 12,180 -0.03(-10.00%)
Apr 17, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 13, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 12, 2006 0.3000 0.3000 0.3000 0.3000 11,680 +0.00(+0.00%)
Apr 11, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 10, 2006 0.3300 0.3500 0.3000 0.3000 17,000 -0.03(-9.09%)
Apr 07, 2006 0.3800 0.3800 0.3300 0.3300 3,400 -0.04(-10.81%)
Apr 06, 2006 0.3000 0.3700 0.2800 0.3700 10,680 +0.09(+32.14%)
Apr 05, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 04, 2006 0.3100 0.3100 0.2800 0.2800 5,667 -0.01(-3.45%)
Apr 03, 2006 0.2600 0.2900 0.2600 0.2900 19,500 +0.03(+11.54%)
Mar 31, 2006 0.3100 0.3100 0.2600 0.2600 17,900 -0.02(-7.14%)
Mar 30, 2006 0.2800 0.2800 0.2600 0.2800 58,000 +0.00(+0.00%)
Mar 29, 2006 0.2700 0.2800 0.2700 0.2800 4,500 +0.01(+3.70%)
Mar 28, 2006 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Mar 27, 2006 0.2650 0.2700 0.2650 0.2700 4,000 -0.01(-3.57%)
Mar 24, 2006 0.2800 0.2800 0.2800 0.2800 7,167 -0.03(-9.68%)
Mar 21, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 20, 2006 0.3100 0.3100 0.3100 0.3100 500 +0.04(+14.81%)
Mar 17, 2006 0.2700 0.2700 0.2700 0.2700 2,058 +0.01(+1.89%)
Mar 16, 2006 0.2750 0.2750 0.2650 0.2650 45,000 -0.05(-15.87%)
Mar 15, 2006 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Mar 14, 2006 0.2850 0.3150 0.2850 0.3150 7,099 -0.01(-1.56%)
Mar 13, 2006 0.3300 0.3300 0.3200 0.3200 10,000 +0.01(+3.23%)
Mar 10, 2006 0.3100 0.3100 0.3100 0.3100 1 -0.04(-11.43%)
Mar 09, 2006 0.2700 0.3500 0.2700 0.3500 110,800 +0.07(+25.00%)
Mar 08, 2006 0.2900 0.2900 0.2800 0.2800 8,100 +0.00(+0.00%)
Mar 07, 2006 0.2800 0.2800 0.2800 0.2800 2,500 -0.05(-15.15%)
Mar 06, 2006 0.3300 0.3300 0.3300 0.3300 500 +0.05(+17.86%)
Mar 03, 2006 0.2800 0.2800 0.2800 0.2800 445 -0.02(-6.67%)
Mar 02, 2006 0.3000 0.3000 0.3000 0.3000 0 +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.