Ceapro Inc (TSV: CZO )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	0.2700	0.2700	0.2700	0.2700	40,000	+0.00(+0.00%)
May 21, 2024	0.2700	0.2700	0.2700	0.2700	39,410	+0.00(+0.00%)
May 17, 2024				0.2700	0	-0.02(-6.90%)
May 16, 2024	0.2900	0.2900	0.2900	0.2900	7,706	-0.01(-1.69%)
May 15, 2024	0.2850	0.2950	0.2850	0.2950	43,500	+0.02(+9.26%)
May 14, 2024	0.2600	0.2700	0.2600	0.2700	15,200	+0.02(+8.00%)
May 10, 2024				0.2500	0	-0.01(-1.96%)
May 09, 2024	0.2500	0.2550	0.2500	0.2550	19,000	+0.01(+2.00%)
May 08, 2024	0.2450	0.2500	0.2450	0.2500	51,307	+0.01(+2.04%)
May 07, 2024	0.2450	0.2450	0.2450	0.2450	500	+0.00(+0.00%)
May 06, 2024	0.2450	0.2450	0.2450	0.2450	1,100	+0.00(+0.00%)
May 03, 2024	0.2450	0.2450	0.2450	0.2450	2,000	+0.00(+0.00%)
May 01, 2024				0.2450	0	+0.01(+2.08%)
Apr 30, 2024	0.2400	0.2400	0.2400	0.2400	10,000	-0.02(-7.69%)
Apr 29, 2024	0.2500	0.2600	0.2500	0.2600	17,375	+0.00(+0.00%)
Apr 26, 2024	0.2450	0.2600	0.2400	0.2600	72,000	+0.02(+8.33%)
Apr 25, 2024	0.2400	0.2400	0.2400	0.2400	47,300	+0.00(+0.00%)
Apr 24, 2024	0.2400	0.2400	0.2400	0.2400	2,000	+0.00(+0.00%)
Apr 23, 2024	0.2400	0.2400	0.2400	0.2400	9,645	+0.00(+0.00%)
Apr 22, 2024	0.2450	0.2450	0.2400	0.2400	4,000	-0.01(-2.04%)
Apr 19, 2024	0.2450	0.2450	0.2450	0.2450	3,000	-0.01(-2.00%)
Apr 18, 2024	0.2500	0.2500	0.2500	0.2500	3,300	+0.01(+4.17%)
Apr 16, 2024				0.2400	0	-0.01(-2.04%)
Apr 11, 2024				0.2450	0	-0.01(-3.92%)
Apr 10, 2024	0.2550	0.2550	0.2550	0.2550	2,000	+0.01(+2.00%)
Apr 09, 2024	0.2400	0.2500	0.2400	0.2500	11,000	+0.01(+2.04%)
Apr 08, 2024	0.2450	0.2450	0.2450	0.2450	31,000	+0.00(+0.00%)
Apr 05, 2024	0.2350	0.2450	0.2350	0.2450	13,000	-0.01(-2.00%)
Apr 04, 2024	0.2500	0.2500	0.2500	0.2500	1,000	+0.00(+0.00%)
Apr 03, 2024	0.2350	0.2500	0.2350	0.2500	69,275	+0.02(+8.70%)
Apr 02, 2024	0.2300	0.2300	0.2300	0.2300	790,000	+0.00(+0.00%)
Apr 01, 2024	0.2350	0.2350	0.2300	0.2300	28,310	-0.00(-2.13%)
Mar 28, 2024				0.2350	0	+0.00(+0.00%)
Mar 27, 2024	0.2300	0.2350	0.2300	0.2350	65,000	-0.01(-2.08%)
Mar 26, 2024	0.2300	0.2400	0.2300	0.2400	132,500	+0.01(+4.35%)
Mar 25, 2024	0.2300	0.2350	0.2300	0.2300	754,000	-0.01(-4.17%)
Mar 22, 2024	0.2450	0.2450	0.2400	0.2400	2,692	+0.00(+0.00%)
Mar 21, 2024	0.2350	0.2400	0.2350	0.2400	17,100	+0.00(+0.00%)
Mar 20, 2024	0.2400	0.2400	0.2400	0.2400	2,140	+0.01(+2.13%)
Mar 19, 2024	0.2350	0.2350	0.2350	0.2350	58,000	-0.02(-6.00%)
Mar 15, 2024				0.2500	0	+0.02(+8.70%)
Mar 14, 2024	0.2300	0.2300	0.2300	0.2300	2,695	+0.00(+0.00%)
Mar 13, 2024	0.2400	0.2400	0.2200	0.2300	36,250	+0.00(+0.00%)
Mar 12, 2024	0.2200	0.2300	0.2200	0.2300	52,506	+0.01(+4.55%)
Mar 11, 2024	0.2250	0.2250	0.2200	0.2200	36,000	-0.01(-2.22%)
Mar 08, 2024	0.2300	0.2300	0.2200	0.2250	48,000	+0.00(+0.00%)
Mar 07, 2024	0.2250	0.2250	0.2200	0.2250	95,000	+0.00(+0.00%)
Mar 06, 2024	0.2200	0.2350	0.2200	0.2250	8,390	-0.01(-2.17%)
Mar 05, 2024	0.2300	0.2300	0.2300	0.2300	1,500	-0.00(-2.13%)
Mar 04, 2024	0.2500	0.2500	0.2350	0.2350	5,000	-0.02(-6.00%)
Mar 01, 2024	0.2300	0.2650	0.2300	0.2500	65,450	+0.03(+13.64%)
Feb 29, 2024	0.2100	0.2200	0.2000	0.2200	38,703	+0.02(+10.00%)
Feb 28, 2024	0.2100	0.2100	0.2000	0.2000	54,830	-0.01(-4.76%)
Feb 27, 2024	0.2650	0.2650	0.2100	0.2100	72,180	-0.02(-8.70%)
Feb 26, 2024	0.2650	0.2650	0.2200	0.2300	104,225	-0.03(-11.54%)
Feb 23, 2024	0.1700	0.2650	0.1700	0.2600	369,818	+0.10(+57.58%)
Feb 22, 2024	0.1650	0.1650	0.1650	0.1650	3,500	+0.01(+3.13%)
Feb 21, 2024	0.1650	0.1650	0.1600	0.1600	29,920	-0.01(-3.03%)
Feb 20, 2024	0.1650	0.1650	0.1650	0.1650	9,000	+0.00(+0.00%)
Feb 16, 2024				0.1650	0	-0.01(-8.33%)
Feb 14, 2024				0.1800	0	+0.02(+12.50%)
Feb 13, 2024	0.1600	0.1600	0.1600	0.1600	1,924	-0.01(-5.88%)
Feb 12, 2024	0.1700	0.1700	0.1700	0.1700	26,500	-0.00(-2.86%)
Feb 09, 2024	0.1750	0.1750	0.1750	0.1750	1,900	+0.00(+2.94%)
Feb 08, 2024	0.1600	0.1750	0.1600	0.1700	26,500	+0.02(+13.33%)
Feb 06, 2024				0.1500	0	-0.01(-6.25%)
Feb 05, 2024	0.1700	0.1700	0.1600	0.1600	7,000	-0.01(-5.88%)
Feb 02, 2024	0.1700	0.1700	0.1700	0.1700	1,500	+0.01(+6.25%)
Feb 01, 2024	0.1700	0.1700	0.1600	0.1600	2,900	-0.01(-3.03%)
Jan 31, 2024	0.1650	0.1650	0.1650	0.1650	2,000	-0.01(-5.71%)
Jan 30, 2024	0.1600	0.1750	0.1600	0.1750	8,500	+0.02(+12.90%)
Jan 29, 2024	0.1650	0.1650	0.1550	0.1550	15,350	-0.01(-3.13%)
Jan 26, 2024	0.1600	0.1600	0.1600	0.1600	6,000	+0.00(+0.00%)
Jan 24, 2024				0.1600	265	-0.01(-3.03%)
Jan 23, 2024	0.1650	0.1650	0.1650	0.1650	11,861	+0.00(+0.00%)
Jan 19, 2024				0.1650	381	+0.01(+3.13%)
Jan 18, 2024	0.1650	0.1700	0.1500	0.1600	37,500	-0.01(-3.03%)
Jan 17, 2024	0.1700	0.1750	0.1650	0.1650	50,450	-0.01(-5.71%)
Jan 16, 2024	0.1900	0.1900	0.1700	0.1750	34,042	-0.02(-7.89%)
Jan 15, 2024	0.1900	0.1900	0.1900	0.1900	5,000	+0.00(+0.00%)
Jan 12, 2024	0.1800	0.1900	0.1800	0.1900	11,049	+0.01(+2.70%)
Jan 11, 2024	0.1850	0.1850	0.1850	0.1850	20,000	+0.01(+2.78%)
Jan 10, 2024	0.1800	0.1800	0.1800	0.1800	3,500	+0.00(+0.00%)
Jan 08, 2024				0.1800	0	+0.00(+0.00%)
Jan 05, 2024	0.1800	0.1800	0.1800	0.1800	7,500	+0.00(+0.00%)
Jan 04, 2024	0.1900	0.1900	0.1750	0.1800	7,500	-0.01(-2.70%)
Jan 03, 2024	0.1850	0.1850	0.1850	0.1850	2,325	+0.01(+5.71%)
Jan 02, 2024	0.1750	0.1850	0.1750	0.1750	62,025	-0.02(-7.89%)
Dec 29, 2023				0.1900	0	-0.01(-7.32%)
Dec 28, 2023	0.2100	0.2100	0.2050	0.2050	32,700	+0.00(+0.00%)
Dec 27, 2023	0.2000	0.2050	0.2000	0.2050	42,262	+0.00(+2.50%)
Dec 22, 2023				0.2000	0	-0.00(-2.44%)
Dec 21, 2023	0.2050	0.2050	0.2050	0.2050	21,493	+0.00(+0.00%)
Dec 20, 2023	0.2100	0.2100	0.2050	0.2050	38,200	-0.02(-6.82%)
Dec 19, 2023	0.2350	0.2350	0.2200	0.2200	3,500	+0.00(+0.00%)
Dec 18, 2023	0.2400	0.2400	0.2200	0.2200	14,100	-0.02(-10.20%)
Dec 15, 2023	0.2450	0.2450	0.2450	0.2450	24,000	-0.01(-2.00%)
Dec 14, 2023	0.2700	0.2800	0.2400	0.2500	68,742	+0.02(+11.11%)
Dec 13, 2023	0.2550	0.2550	0.2150	0.2250	65,500	-0.01(-2.17%)
Dec 12, 2023	0.2300	0.2300	0.2300	0.2300	3,000	-0.02(-8.00%)
Dec 11, 2023	0.2400	0.2500	0.2400	0.2500	17,598	+0.00(+0.00%)
Dec 08, 2023	0.2550	0.2550	0.2400	0.2500	11,500	+0.01(+4.17%)
Dec 07, 2023	0.2400	0.2400	0.2400	0.2400	29,000	-0.02(-7.69%)
Dec 06, 2023	0.2700	0.2700	0.2400	0.2600	10,500	+0.01(+4.00%)
Dec 05, 2023	0.2650	0.2650	0.2500	0.2500	12,000	-0.02(-7.41%)
Dec 04, 2023	0.2650	0.2700	0.2650	0.2700	15,500	+0.02(+8.00%)
Dec 01, 2023	0.2400	0.2500	0.2400	0.2500	19,220	+0.00(+0.00%)
Nov 30, 2023	0.2500	0.2500	0.2500	0.2500	5,000	+0.01(+4.17%)
Nov 29, 2023	0.2600	0.2600	0.2400	0.2400	67,625	-0.01(-4.00%)
Nov 28, 2023	0.2500	0.2600	0.2500	0.2500	7,180	+0.00(+0.00%)
Nov 27, 2023	0.2800	0.2800	0.2500	0.2500	10,200	-0.03(-10.71%)
Nov 24, 2023	0.2550	0.2800	0.2450	0.2800	31,750	+0.03(+12.00%)
Nov 23, 2023	0.2550	0.2550	0.2500	0.2500	398,000	-0.01(-3.85%)
Nov 22, 2023	0.2600	0.2600	0.2600	0.2600	12,100	+0.00(+0.00%)
Nov 21, 2023	0.2650	0.2650	0.2600	0.2600	42,000	+0.00(+0.00%)
Nov 20, 2023	0.2700	0.2700	0.2500	0.2600	53,787	-0.01(-3.70%)
Nov 17, 2023	0.2700	0.2750	0.2700	0.2700	18,500	-0.01(-3.57%)
Nov 16, 2023	0.2800	0.2800	0.2800	0.2800	16,800	+0.00(+0.00%)
Nov 15, 2023	0.2900	0.2900	0.2800	0.2800	18,500	-0.00(-1.75%)
Nov 14, 2023	0.2900	0.2900	0.2800	0.2850	99,900	+0.00(+0.00%)
Nov 13, 2023	0.2850	0.3000	0.2850	0.2850	25,690	+0.00(+1.79%)
Nov 10, 2023	0.2900	0.2900	0.2800	0.2800	16,000	-0.03(-9.68%)
Nov 09, 2023	0.2900	0.3100	0.2900	0.3100	16,500	+0.03(+12.73%)
Nov 08, 2023	0.2900	0.2900	0.2700	0.2750	45,058	-0.02(-8.33%)
Nov 07, 2023	0.3050	0.3050	0.3000	0.3000	31,570	-0.01(-1.64%)
Nov 06, 2023	0.3100	0.3500	0.3050	0.3050	28,200	-0.01(-1.61%)
Nov 03, 2023	0.3250	0.3250	0.3100	0.3100	36,948	-0.02(-6.06%)
Nov 02, 2023	0.3200	0.3300	0.3200	0.3300	14,669	+0.01(+3.13%)
Nov 01, 2023	0.3400	0.3400	0.3200	0.3200	37,410	-0.01(-3.03%)
Oct 31, 2023	0.3400	0.3400	0.3300	0.3300	79,635	-0.02(-5.71%)
Oct 30, 2023	0.3500	0.3500	0.3500	0.3500	7,500	+0.01(+2.94%)
Oct 27, 2023	0.3400	0.3400	0.3400	0.3400	51,510	+0.00(+0.00%)
Oct 26, 2023	0.3650	0.3700	0.3400	0.3400	105,822	-0.01(-2.86%)
Oct 25, 2023	0.3550	0.3550	0.3500	0.3500	6,900	-0.04(-9.09%)
Oct 24, 2023	0.3700	0.3850	0.3700	0.3850	9,900	+0.04(+10.00%)
Oct 23, 2023	0.3600	0.3600	0.3500	0.3500	81,236	-0.01(-2.78%)
Oct 20, 2023	0.3700	0.3700	0.3600	0.3600	52,300	-0.01(-2.70%)
Oct 19, 2023	0.3800	0.3800	0.3700	0.3700	26,000	-0.01(-2.63%)
Oct 18, 2023	0.3800	0.3800	0.3800	0.3800	22,500	+0.01(+1.33%)
Oct 17, 2023	0.3850	0.3850	0.3650	0.3750	19,750	-0.01(-2.60%)
Oct 16, 2023	0.3800	0.3850	0.3800	0.3850	6,500	+0.03(+6.94%)
Oct 13, 2023	0.3800	0.3800	0.3600	0.3600	109,876	-0.01(-2.70%)
Oct 12, 2023	0.3750	0.3750	0.3600	0.3700	14,480	+0.02(+4.23%)
Oct 11, 2023	0.3600	0.3600	0.3500	0.3550	73,500	+0.00(+0.00%)
Oct 10, 2023	0.3800	0.3800	0.3500	0.3550	99,450	-0.03(-6.58%)
Oct 06, 2023				0.3800	0	+0.01(+1.33%)
Oct 05, 2023	0.4000	0.4000	0.3700	0.3750	22,070	+0.01(+1.35%)
Oct 04, 2023	0.4000	0.4000	0.3700	0.3700	8,712	-0.03(-7.50%)
Oct 03, 2023	0.3500	0.4000	0.3400	0.4000	212,150	+0.04(+11.11%)
Oct 02, 2023	0.3550	0.3700	0.3550	0.3600	65,700	-0.01(-2.70%)
Sep 29, 2023	0.3700	0.3700	0.3700	0.3700	3,312	+0.00(+0.00%)
Sep 28, 2023	0.3500	0.3700	0.3500	0.3700	44,000	+0.03(+7.25%)
Sep 27, 2023	0.3800	0.3800	0.3450	0.3450	190,830	-0.03(-6.76%)
Sep 26, 2023	0.3650	0.3700	0.3650	0.3700	6,000	+0.00(+0.00%)
Sep 25, 2023	0.3700	0.3700	0.3650	0.3700	8,500	+0.00(+0.00%)
Sep 22, 2023	0.3750	0.3750	0.3600	0.3700	38,000	-0.01(-2.63%)
Sep 21, 2023	0.3800	0.3800	0.3800	0.3800	5,955	-0.03(-7.32%)
Sep 20, 2023	0.3750	0.4100	0.3750	0.4100	87,944	+0.03(+9.33%)
Sep 19, 2023	0.3750	0.3750	0.3750	0.3750	57,700	+0.00(+0.00%)
Sep 18, 2023	0.3800	0.3800	0.3750	0.3750	76,300	-0.01(-1.32%)
Sep 15, 2023	0.3850	0.3900	0.3800	0.3800	188,150	-0.01(-1.30%)
Sep 14, 2023	0.3900	0.3900	0.3850	0.3850	10,000	+0.00(+0.00%)
Sep 13, 2023	0.3850	0.3850	0.3850	0.3850	30,000	+0.00(+0.00%)
Sep 12, 2023	0.3850	0.3850	0.3850	0.3850	2,800	+0.00(+0.00%)
Sep 08, 2023				0.3850	16	-0.01(-2.53%)
Sep 06, 2023				0.3950	100	+0.01(+2.60%)
Sep 05, 2023	0.3850	0.3850	0.3850	0.3850	8,000	+0.00(+0.00%)
Sep 01, 2023				0.3850	0	+0.00(+0.00%)
Aug 31, 2023	0.4000	0.4000	0.3850	0.3850	272,550	-0.02(-3.75%)
Aug 30, 2023	0.3950	0.4000	0.3950	0.4000	7,500	+0.00(+0.00%)
Aug 29, 2023	0.4350	0.4350	0.3900	0.4000	277,435	-0.03(-6.98%)
Aug 28, 2023	0.4350	0.4350	0.4300	0.4300	30,000	+0.01(+1.18%)
Aug 25, 2023	0.4250	0.4350	0.4250	0.4250	75,550	-0.02(-3.41%)
Aug 23, 2023				0.4400	0	+0.02(+3.53%)
Aug 22, 2023	0.4300	0.4300	0.4250	0.4250	28,400	-0.01(-1.16%)
Aug 21, 2023	0.4350	0.4350	0.4300	0.4300	30,500	-0.01(-1.15%)
Aug 18, 2023	0.4350	0.4350	0.4350	0.4350	11,000	+0.00(+0.00%)
Aug 17, 2023	0.4350	0.4350	0.4350	0.4350	11,000	+0.00(+0.00%)
Aug 16, 2023	0.4400	0.4400	0.4350	0.4350	41,400	-0.01(-1.14%)
Aug 14, 2023				0.4400	100	-0.01(-2.22%)
Aug 11, 2023	0.4500	0.4500	0.4500	0.4500	4,100	+0.00(+0.00%)
Aug 10, 2023	0.4500	0.4500	0.4500	0.4500	17,650	+0.00(+0.00%)
Aug 09, 2023	0.5100	0.5100	0.4500	0.4500	26,225	-0.07(-13.46%)
Aug 08, 2023	0.5400	0.5400	0.5000	0.5200	17,500	+0.06(+13.04%)
Aug 04, 2023				0.4600	0	+0.02(+4.55%)
Aug 03, 2023	0.4400	0.4400	0.4400	0.4400	3,000	-0.01(-2.22%)
Aug 02, 2023	0.4200	0.4500	0.4200	0.4500	2,250	+0.02(+4.65%)
Aug 01, 2023	0.4300	0.4300	0.4300	0.4300	14,500	+0.00(+0.00%)
Jul 31, 2023	0.4450	0.4500	0.4300	0.4300	20,500	-0.02(-4.44%)
Jul 28, 2023	0.4500	0.4500	0.4500	0.4500	2,500	+0.01(+1.12%)
Jul 26, 2023				0.4450	100	-0.01(-1.11%)
Jul 25, 2023	0.4400	0.4500	0.4400	0.4500	69,867	+0.01(+1.12%)
Jul 24, 2023	0.4200	0.4450	0.4200	0.4450	12,500	+0.02(+3.49%)
Jul 21, 2023	0.4300	0.4300	0.4300	0.4300	8,000	+0.01(+1.18%)
Jul 20, 2023	0.4250	0.4250	0.4250	0.4250	15,000	+0.00(+0.00%)
Jul 19, 2023	0.4250	0.4250	0.4250	0.4250	8,963	-0.02(-4.49%)
Jul 18, 2023	0.4300	0.4500	0.4150	0.4450	47,515	+0.02(+3.49%)
Jul 17, 2023	0.4500	0.4500	0.4300	0.4300	19,200	-0.02(-4.44%)
Jul 14, 2023	0.4500	0.4500	0.4500	0.4500	1,625	+0.00(+0.00%)
Jul 13, 2023	0.4300	0.4500	0.4200	0.4500	69,500	+0.02(+4.65%)
Jul 12, 2023	0.4300	0.4300	0.4300	0.4300	2,000	+0.01(+1.18%)
Jul 11, 2023	0.4300	0.4350	0.4250	0.4250	43,500	-0.01(-2.30%)
Jul 07, 2023				0.4350	0	+0.00(+0.00%)
Jul 05, 2023				0.4350	47	-0.01(-2.25%)
Jul 04, 2023	0.4400	0.4450	0.4400	0.4450	53,650	+0.02(+3.49%)
Jun 30, 2023				0.4300	0	-0.04(-8.51%)
Jun 29, 2023	0.4550	0.4700	0.4550	0.4700	5,000	+0.01(+3.30%)
Jun 28, 2023	0.4550	0.4550	0.4550	0.4550	500	+0.02(+3.41%)
Jun 27, 2023	0.4350	0.4400	0.4300	0.4400	12,000	+0.01(+2.33%)
Jun 26, 2023	0.4300	0.4400	0.4300	0.4300	17,950	+0.00(+0.00%)
Jun 23, 2023	0.4400	0.4400	0.4300	0.4300	2,500	-0.01(-2.27%)
Jun 22, 2023	0.4550	0.4550	0.4400	0.4400	19,500	-0.01(-2.22%)
Jun 20, 2023				0.4500	10	+0.00(+0.00%)
Jun 19, 2023	0.4700	0.4700	0.4500	0.4500	13,547	-0.01(-2.17%)
Jun 16, 2023	0.4600	0.4600	0.4500	0.4600	22,501	-0.02(-5.15%)
Jun 15, 2023	0.4650	0.4850	0.4650	0.4850	24,000	+0.02(+4.30%)
Jun 14, 2023	0.4650	0.4650	0.4650	0.4650	1,000	+0.01(+1.09%)
Jun 13, 2023	0.4900	0.4900	0.4600	0.4600	41,000	-0.02(-5.15%)
Jun 12, 2023	0.4950	0.5100	0.4850	0.4850	12,535	-0.04(-6.73%)
Jun 09, 2023	0.5000	0.5300	0.4950	0.5200	41,850	-0.01(-1.89%)
Jun 08, 2023	0.5000	0.5300	0.5000	0.5300	32,300	+0.05(+10.42%)
Jun 07, 2023	0.4800	0.4800	0.4800	0.4800	52,400	+0.01(+2.13%)
Jun 06, 2023	0.4600	0.4750	0.4600	0.4700	12,500	+0.01(+2.17%)
Jun 05, 2023	0.4600	0.4600	0.4600	0.4600	21,983	+0.00(+0.00%)
Jun 02, 2023	0.4600	0.4600	0.4600	0.4600	9,200	+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.