Dark

CZO
CEAPRO INC
stock CVE

Inactive

May 31, 2024

0.2300CAD-11.538%(-0.0300)5,850

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-31	0.2400	0.2400	0.2300	0.2300	-11.538%	5,850	0.000%
2024-05-30	0.2700	0.2700	0.2600	0.2600	-3.704%	41,500	-11.538%
2024-05-29	0.2700	0.2700	0.2700	0.2700	0.000%	133,650	-14.815%
2024-05-28	0.2700	0.2700	0.2700	0.2700	0.000%	140,000	-14.815%
2024-05-27	0.2700	0.2800	0.2700	0.2700	0.000%	326,500	-14.815%
2024-05-24	0.2700	0.2800	0.2700	0.2700	0.000%	95,000	-14.815%
2024-05-23	0.2700	0.2700	0.2700	0.2700	0.000%	5,500	-14.815%
2024-05-22	0.2700	0.2700	0.2700	0.2700	0.000%	40,000	-14.815%
2024-05-21	0.2700	0.2700	0.2700	0.2700	0.000%	39,410	-14.815%
2024-05-17	0.2800	0.2800	0.2700	0.2700	-6.897%	77,310	-14.815%
2024-05-16	0.2900	0.2900	0.2900	0.2900	0.000%	7,706	-20.690%
2024-05-15	0.2800	0.2900	0.2800	0.2900	+7.407%	43,500	-20.690%
2024-05-14	0.2600	0.2700	0.2600	0.2700	+8.000%	15,200	-14.815%
2024-05-10	0.2500	0.2500	0.2400	0.2500	-3.846%	42,072	-8.000%
2024-05-09	0.2500	0.2600	0.2500	0.2600	+4.000%	19,000	-11.538%
2024-05-08	0.2400	0.2500	0.2400	0.2500	+4.167%	51,307	-8.000%
2024-05-07	0.2400	0.2400	0.2400	0.2400	0.000%	500	-4.167%
2024-05-06	0.2400	0.2400	0.2400	0.2400	0.000%	1,100	-4.167%
2024-05-01	0.2400	0.2400	0.2400	0.2400	0.000%	5,000	-4.167%
2024-04-30	0.2400	0.2400	0.2400	0.2400	-7.692%	10,000	-4.167%
2024-04-29	0.2500	0.2600	0.2500	0.2600	0.000%	17,375	-11.538%
2024-04-26	0.2400	0.2600	0.2400	0.2600	+8.333%	72,000	-11.538%
2024-04-25	0.2400	0.2400	0.2400	0.2400	0.000%	47,300	-4.167%
2024-04-24	0.2400	0.2400	0.2400	0.2400	0.000%	2,000	-4.167%
2024-04-23	0.2400	0.2400	0.2400	0.2400	0.000%	9,645	-4.167%
2024-04-22	0.2400	0.2400	0.2400	0.2400	0.000%	4,000	-4.167%
2024-04-19	0.2400	0.2400	0.2400	0.2400	-4.000%	3,000	-4.167%
2024-04-18	0.2500	0.2500	0.2500	0.2500	+4.167%	3,300	-8.000%
2024-04-16	0.2400	0.2400	0.2400	0.2400	-2.041%	17,300	-4.167%
2024-04-11	0.2450	0.2450	0.2450	0.2450	-3.922%	5,500	-6.122%
2024-04-10	0.2550	0.2550	0.2550	0.2550	+2.000%	2,000	-9.804%
2024-04-09	0.2400	0.2500	0.2400	0.2500	+2.041%	11,000	-8.000%
2024-04-08	0.2450	0.2450	0.2450	0.2450	0.000%	31,000	-6.122%
2024-04-05	0.2350	0.2450	0.2350	0.2450	-2.000%	13,000	-6.122%
2024-04-04	0.2500	0.2500	0.2500	0.2500	+8.696%	1,000	-8.000%
2024-04-02	0.2300	0.2300	0.2300	0.2300	0.000%	790,000	0.000%
2024-04-01	0.2350	0.2350	0.2300	0.2300	-2.128%	28,310	0.000%
2024-03-28	0.2350	0.2350	0.2350	0.2350	0.000%	3,000	-2.128%
2024-03-27	0.2300	0.2350	0.2300	0.2350	-2.083%	65,000	-2.128%
2024-03-26	0.2300	0.2400	0.2300	0.2400	+4.348%	132,500	-4.167%
2024-03-25	0.2300	0.2350	0.2300	0.2300	-4.167%	754,000	0.000%
2024-03-22	0.2450	0.2450	0.2400	0.2400	0.000%	2,692	-4.167%
2024-03-21	0.2350	0.2400	0.2350	0.2400	0.000%	17,100	-4.167%
2024-03-20	0.2400	0.2400	0.2400	0.2400	+2.128%	2,140	-4.167%
2024-03-19	0.2350	0.2350	0.2350	0.2350	-6.000%	58,000	-2.128%
2024-03-15	0.2500	0.2500	0.2500	0.2500	+8.696%	1,000	-8.000%
2024-03-14	0.2300	0.2300	0.2300	0.2300	0.000%	2,695	0.000%
2024-03-13	0.2400	0.2400	0.2200	0.2300	0.000%	36,250	0.000%
2024-03-12	0.2200	0.2300	0.2200	0.2300	+4.545%	52,506	0.000%
2024-03-11	0.2250	0.2250	0.2200	0.2200	-2.222%	36,000	+4.545%
2024-03-06	0.2200	0.2350	0.2200	0.2250	-2.174%	8,390	+2.222%
2024-03-05	0.2300	0.2300	0.2300	0.2300	-2.128%	1,500	0.000%
2024-03-04	0.2500	0.2500	0.2350	0.2350	-6.000%	5,000	-2.128%
2024-03-01	0.2300	0.2650	0.2300	0.2500	+13.636%	65,450	-8.000%
2024-02-29	0.2100	0.2200	0.2000	0.2200	+10.000%	38,703	+4.545%
2024-02-28	0.2100	0.2100	0.2000	0.2000	-4.762%	54,830	+15.000%
2024-02-27	0.2650	0.2650	0.2100	0.2100	-8.696%	72,180	+9.524%
2024-02-26	0.2650	0.2650	0.2200	0.2300	-11.538%	104,225	0.000%
2024-02-23	0.1700	0.2650	0.1700	0.2600	+57.576%	369,818	-11.538%
2024-02-22	0.1650	0.1650	0.1650	0.1650	+3.125%	3,500	+39.394%
2024-02-21	0.1650	0.1650	0.1600	0.1600	-3.030%	29,920	+43.750%
2024-02-20	0.1650	0.1650	0.1650	0.1650	0.000%	9,000	+39.394%
2024-02-16	0.1750	0.1750	0.1650	0.1650	-8.333%	60,485	+39.394%
2024-02-14	0.1750	0.1800	0.1750	0.1800	+12.500%	33,000	+27.778%
2024-02-13	0.1600	0.1600	0.1600	0.1600	-5.882%	1,924	+43.750%
2024-02-12	0.1700	0.1700	0.1700	0.1700	-2.857%	26,500	+35.294%
2024-02-09	0.1750	0.1750	0.1750	0.1750	+2.941%	1,900	+31.429%
2024-02-08	0.1600	0.1750	0.1600	0.1700	+13.333%	26,500	+35.294%
2024-02-06	0.1600	0.1650	0.1500	0.1500	-6.250%	30,700	+53.333%
2024-02-05	0.1700	0.1700	0.1600	0.1600	-5.882%	7,000	+43.750%
2024-02-02	0.1700	0.1700	0.1700	0.1700	+6.250%	1,500	+35.294%
2024-02-01	0.1700	0.1700	0.1600	0.1600	-3.030%	2,900	+43.750%
2024-01-31	0.1650	0.1650	0.1650	0.1650	-5.714%	2,000	+39.394%
2024-01-30	0.1600	0.1750	0.1600	0.1750	+12.903%	8,500	+31.429%
2024-01-29	0.1650	0.1650	0.1550	0.1550	-3.125%	15,350	+48.387%
2024-01-26	0.1600	0.1600	0.1600	0.1600	0.000%	6,000	+43.750%
2024-01-24	0.1600	0.1600	0.1600	0.1600	-3.030%	17,201	+43.750%
2024-01-23	0.1650	0.1650	0.1650	0.1650	0.000%	11,861	+39.394%
2024-01-19	0.1600	0.1650	0.1600	0.1650	+3.125%	6,700	+39.394%
2024-01-18	0.1650	0.1700	0.1500	0.1600	-3.030%	37,500	+43.750%
2024-01-17	0.1700	0.1750	0.1650	0.1650	-5.714%	50,450	+39.394%
2024-01-16	0.1900	0.1900	0.1700	0.1750	-7.895%	34,042	+31.429%
2024-01-15	0.1900	0.1900	0.1900	0.1900	0.000%	5,000	+21.053%
2024-01-12	0.1800	0.1900	0.1800	0.1900	+2.703%	11,049	+21.053%
2024-01-11	0.1850	0.1850	0.1850	0.1850	+2.778%	20,000	+24.324%
2024-01-10	0.1800	0.1800	0.1800	0.1800	0.000%	3,500	+27.778%
2024-01-08	0.1800	0.1800	0.1800	0.1800	0.000%	5,000	+27.778%
2024-01-05	0.1800	0.1800	0.1800	0.1800	0.000%	7,500	+27.778%
2024-01-04	0.1900	0.1900	0.1750	0.1800	-2.703%	7,500	+27.778%
2024-01-03	0.1850	0.1850	0.1850	0.1850	+5.714%	2,325	+24.324%
2024-01-02	0.1750	0.1850	0.1750	0.1750	-7.895%	62,025	+31.429%
2023-12-29	0.2050	0.2050	0.1900	0.1900	-7.317%	63,333	+21.053%
2023-12-28	0.2100	0.2100	0.2050	0.2050	0.000%	32,700	+12.195%
2023-12-27	0.2000	0.2050	0.2000	0.2050	+2.500%	42,262	+12.195%
2023-12-22	0.2050	0.2050	0.2000	0.2000	-2.439%	16,900	+15.000%
2023-12-21	0.2050	0.2050	0.2050	0.2050	0.000%	21,493	+12.195%
2023-12-20	0.2100	0.2100	0.2050	0.2050	-6.818%	38,200	+12.195%
2023-12-19	0.2350	0.2350	0.2200	0.2200	0.000%	3,500	+4.545%
2023-12-18	0.2400	0.2400	0.2200	0.2200	-10.204%	14,100	+4.545%
2023-12-15	0.2450	0.2450	0.2450	0.2450	-2.000%	24,000	-6.122%
2023-12-14	0.2700	0.2800	0.2400	0.2500	+11.111%	68,742	-8.000%
2023-12-13	0.2550	0.2550	0.2150	0.2250	-2.174%	65,500	+2.222%
2023-12-12	0.2300	0.2300	0.2300	0.2300	-8.000%	3,000	0.000%
2023-12-11	0.2400	0.2500	0.2400	0.2500	0.000%	17,598	-8.000%
2023-12-08	0.2550	0.2550	0.2400	0.2500	+4.167%	11,500	-8.000%
2023-12-07	0.2400	0.2400	0.2400	0.2400	-7.692%	29,000	-4.167%
2023-12-06	0.2700	0.2700	0.2400	0.2600	+4.000%	10,500	-11.538%
2023-12-05	0.2650	0.2650	0.2500	0.2500	-7.407%	12,000	-8.000%
2023-12-04	0.2650	0.2700	0.2650	0.2700	+8.000%	15,500	-14.815%
2023-12-01	0.2400	0.2500	0.2400	0.2500	0.000%	19,220	-8.000%
2023-11-30	0.2500	0.2500	0.2500	0.2500	+4.167%	5,000	-8.000%
2023-11-29	0.2600	0.2600	0.2400	0.2400	-4.000%	67,625	-4.167%
2023-11-28	0.2500	0.2600	0.2500	0.2500	0.000%	7,180	-8.000%
2023-11-27	0.2800	0.2800	0.2500	0.2500	-10.714%	10,200	-8.000%
2023-11-24	0.2550	0.2800	0.2450	0.2800	+12.000%	31,750	-17.857%
2023-11-23	0.2550	0.2550	0.2500	0.2500	-3.846%	398,000	-8.000%
2023-11-22	0.2600	0.2600	0.2600	0.2600	0.000%	12,100	-11.538%
2023-11-21	0.2650	0.2650	0.2600	0.2600	0.000%	42,000	-11.538%
2023-11-20	0.2700	0.2700	0.2500	0.2600	-3.704%	53,787	-11.538%
2023-11-17	0.2700	0.2750	0.2700	0.2700	-3.571%	18,500	-14.815%
2023-11-16	0.2800	0.2800	0.2800	0.2800	0.000%	16,800	-17.857%
2023-11-15	0.2900	0.2900	0.2800	0.2800	-1.754%	18,500	-17.857%
2023-11-14	0.2900	0.2900	0.2800	0.2850	0.000%	99,900	-19.298%
2023-11-13	0.2850	0.3000	0.2850	0.2850	+1.786%	25,690	-19.298%
2023-11-10	0.2900	0.2900	0.2800	0.2800	-9.677%	16,000	-17.857%
2023-11-09	0.2900	0.3100	0.2900	0.3100	+12.727%	16,500	-25.806%
2023-11-08	0.2900	0.2900	0.2700	0.2750	-8.333%	45,058	-16.364%
2023-11-07	0.3050	0.3050	0.3000	0.3000	-1.639%	31,570	-23.333%
2023-11-06	0.3100	0.3500	0.3050	0.3050	-1.613%	28,200	-24.590%
2023-11-03	0.3250	0.3250	0.3100	0.3100	-6.061%	36,948	-25.806%
2023-11-02	0.3200	0.3300	0.3200	0.3300	+3.125%	14,669	-30.303%
2023-11-01	0.3400	0.3400	0.3200	0.3200	-3.030%	37,410	-28.125%
2023-10-31	0.3400	0.3400	0.3300	0.3300	-5.714%	79,635	-30.303%
2023-10-30	0.3500	0.3500	0.3500	0.3500	+2.941%	7,500	-34.286%
2023-10-27	0.3400	0.3400	0.3400	0.3400	0.000%	51,510	-32.353%
2023-10-26	0.3650	0.3700	0.3400	0.3400	-2.857%	105,822	-32.353%
2023-10-25	0.3550	0.3550	0.3500	0.3500	-9.091%	6,900	-34.286%
2023-10-24	0.3700	0.3850	0.3700	0.3850	+10.000%	9,900	-40.260%
2023-10-23	0.3600	0.3600	0.3500	0.3500	-2.778%	81,236	-34.286%
2023-10-20	0.3700	0.3700	0.3600	0.3600	-2.703%	52,300	-36.111%
2023-10-19	0.3800	0.3800	0.3700	0.3700	-2.632%	26,000	-37.838%
2023-10-18	0.3800	0.3800	0.3800	0.3800	+1.333%	22,500	-39.474%
2023-10-17	0.3850	0.3850	0.3650	0.3750	-2.597%	19,750	-38.667%
2023-10-16	0.3800	0.3850	0.3800	0.3850	+6.944%	6,500	-40.260%
2023-10-13	0.3800	0.3800	0.3600	0.3600	-2.703%	109,876	-36.111%
2023-10-12	0.3750	0.3750	0.3600	0.3700	+4.225%	14,480	-37.838%
2023-10-11	0.3600	0.3600	0.3500	0.3550	0.000%	73,500	-35.211%
2023-10-10	0.3800	0.3800	0.3500	0.3550	-6.579%	99,450	-35.211%
2023-10-06	0.3800	0.3850	0.3800	0.3800	+1.333%	37,107	-39.474%
2023-10-05	0.4000	0.4000	0.3700	0.3750	+1.351%	22,070	-38.667%
2023-10-04	0.4000	0.4000	0.3700	0.3700	-7.500%	8,712	-37.838%
2023-10-03	0.3500	0.4000	0.3400	0.4000	+11.111%	212,150	-42.500%
2023-10-02	0.3550	0.3700	0.3550	0.3600	-2.703%	65,700	-36.111%
2023-09-29	0.3700	0.3700	0.3700	0.3700	0.000%	3,312	-37.838%
2023-09-28	0.3500	0.3700	0.3500	0.3700	+7.246%	44,000	-37.838%
2023-09-27	0.3800	0.3800	0.3450	0.3450	-6.757%	190,830	-33.333%
2023-09-26	0.3650	0.3700	0.3650	0.3700	0.000%	6,000	-37.838%
2023-09-25	0.3700	0.3700	0.3650	0.3700	0.000%	8,500	-37.838%
2023-09-22	0.3750	0.3750	0.3600	0.3700	-2.632%	38,000	-37.838%
2023-09-21	0.3800	0.3800	0.3800	0.3800	-7.317%	5,955	-39.474%
2023-09-20	0.3750	0.4100	0.3750	0.4100	+9.333%	87,944	-43.902%
2023-09-19	0.3750	0.3750	0.3750	0.3750	0.000%	57,700	-38.667%
2023-09-18	0.3800	0.3800	0.3750	0.3750	-1.316%	76,300	-38.667%
2023-09-15	0.3850	0.3900	0.3800	0.3800	-1.299%	188,150	-39.474%
2023-09-14	0.3900	0.3900	0.3850	0.3850	0.000%	10,000	-40.260%
2023-09-13	0.3850	0.3850	0.3850	0.3850	0.000%	30,000	-40.260%
2023-09-12	0.3850	0.3850	0.3850	0.3850	0.000%	2,800	-40.260%
2023-09-08	0.3850	0.3850	0.3850	0.3850	-2.532%	27,500	-40.260%
2023-09-06	0.4000	0.4000	0.3950	0.3950	+2.597%	21,000	-41.772%
2023-09-05	0.3850	0.3850	0.3850	0.3850	0.000%	8,000	-40.260%
2023-09-01	0.3850	0.3900	0.3850	0.3850	0.000%	26,000	-40.260%
2023-08-31	0.4000	0.4000	0.3850	0.3850	-3.750%	272,550	-40.260%
2023-08-30	0.3950	0.4000	0.3950	0.4000	0.000%	7,500	-42.500%
2023-08-29	0.4350	0.4350	0.3900	0.4000	-6.977%	277,435	-42.500%
2023-08-28	0.4350	0.4350	0.4300	0.4300	+1.176%	30,000	-46.512%
2023-08-25	0.4250	0.4350	0.4250	0.4250	-3.409%	75,550	-45.882%
2023-08-23	0.4400	0.4400	0.4400	0.4400	+3.529%	1,420	-47.727%
2023-08-22	0.4300	0.4300	0.4250	0.4250	-1.163%	28,400	-45.882%
2023-08-21	0.4350	0.4350	0.4300	0.4300	-1.149%	30,500	-46.512%
2023-08-18	0.4350	0.4350	0.4350	0.4350	0.000%	11,000	-47.126%
2023-08-17	0.4350	0.4350	0.4350	0.4350	0.000%	11,000	-47.126%
2023-08-16	0.4400	0.4400	0.4350	0.4350	-1.136%	41,400	-47.126%
2023-08-14	0.4400	0.4400	0.4400	0.4400	-2.222%	34,500	-47.727%
2023-08-11	0.4500	0.4500	0.4500	0.4500	0.000%	4,100	-48.889%
2023-08-10	0.4500	0.4500	0.4500	0.4500	0.000%	17,650	-48.889%
2023-08-09	0.5100	0.5100	0.4500	0.4500	-13.462%	26,225	-48.889%
2023-08-08	0.5400	0.5400	0.5000	0.5200	+13.043%	17,500	-55.769%
2023-08-04	0.4250	0.4600	0.4250	0.4600	+4.545%	70,530	-50.000%
2023-08-03	0.4400	0.4400	0.4400	0.4400	-2.222%	3,000	-47.727%
2023-08-02	0.4200	0.4500	0.4200	0.4500	+4.651%	2,250	-48.889%
2023-08-01	0.4300	0.4300	0.4300	0.4300	0.000%	14,500	-46.512%
2023-07-31	0.4450	0.4500	0.4300	0.4300	-4.444%	20,500	-46.512%
2023-07-28	0.4500	0.4500	0.4500	0.4500	+1.124%	2,500	-48.889%
2023-07-26	0.4500	0.4500	0.4400	0.4450	-1.111%	11,000	-48.315%
2023-07-25	0.4400	0.4500	0.4400	0.4500	+1.124%	69,867	-48.889%
2023-07-24	0.4200	0.4450	0.4200	0.4450	+3.488%	12,500	-48.315%
2023-07-21	0.4300	0.4300	0.4300	0.4300	+1.176%	8,000	-46.512%
2023-07-20	0.4250	0.4250	0.4250	0.4250	0.000%	15,000	-45.882%
2023-07-19	0.4250	0.4250	0.4250	0.4250	-4.494%	8,963	-45.882%
2023-07-18	0.4300	0.4500	0.4150	0.4450	+3.488%	47,515	-48.315%
2023-07-17	0.4500	0.4500	0.4300	0.4300	-4.444%	19,200	-46.512%
2023-07-14	0.4500	0.4500	0.4500	0.4500	0.000%	1,625	-48.889%
2023-07-13	0.4300	0.4500	0.4200	0.4500	+4.651%	69,500	-48.889%
2023-07-12	0.4300	0.4300	0.4300	0.4300	+1.176%	2,000	-46.512%
2023-07-11	0.4300	0.4350	0.4250	0.4250	-2.299%	43,500	-45.882%
2023-07-07	0.4350	0.4350	0.4300	0.4350	0.000%	27,330	-47.126%
2023-07-05	0.4450	0.4450	0.4300	0.4350	-2.247%	66,000	-47.126%
2023-07-04	0.4400	0.4450	0.4400	0.4450	+3.488%	53,650	-48.315%
2023-06-30	0.4400	0.4400	0.4300	0.4300	-8.511%	16,900	-46.512%
2023-06-29	0.4550	0.4700	0.4550	0.4700	+3.297%	5,000	-51.064%
2023-06-28	0.4550	0.4550	0.4550	0.4550	+3.409%	500	-49.451%
2023-06-27	0.4350	0.4400	0.4300	0.4400	+2.326%	12,000	-47.727%
2023-06-26	0.4300	0.4400	0.4300	0.4300	0.000%	17,950	-46.512%
2023-06-23	0.4400	0.4400	0.4300	0.4300	-2.273%	2,500	-46.512%
2023-06-22	0.4550	0.4550	0.4400	0.4400	-2.222%	19,500	-47.727%
2023-06-20	0.4500	0.4500	0.4500	0.4500	0.000%	19,500	-48.889%
2023-06-19	0.4700	0.4700	0.4500	0.4500	-2.174%	13,547	-48.889%
2023-06-16	0.4600	0.4600	0.4500	0.4600	-5.155%	22,501	-50.000%
2023-06-15	0.4650	0.4850	0.4650	0.4850	+4.301%	24,000	-52.577%
2023-06-14	0.4650	0.4650	0.4650	0.4650	+1.087%	1,000	-50.538%
2023-06-13	0.4900	0.4900	0.4600	0.4600	-5.155%	41,000	-50.000%
2023-06-12	0.4950	0.5100	0.4850	0.4850	-6.731%	12,535	-52.577%
2023-06-09	0.5000	0.5300	0.4950	0.5200	-1.887%	41,850	-55.769%
2023-06-08	0.5000	0.5300	0.5000	0.5300	+10.417%	32,300	-56.604%
2023-06-07	0.4800	0.4800	0.4800	0.4800	+2.128%	52,400	-52.083%
2023-06-06	0.4600	0.4750	0.4600	0.4700	+2.174%	12,500	-51.064%
2023-06-05	0.4600	0.4600	0.4600	0.4600	0.000%	21,983	-50.000%
2023-06-02	0.4600	0.4600	0.4600	0.4600	0.000%	9,200	-50.000%
2023-06-01	0.4600	0.4600	0.4600	0.4600	0.000%	10,027	-50.000%
2023-05-31	0.4500	0.4600	0.4500	0.4600	0.000%	31,300	-50.000%
2023-05-30	0.4500	0.4600	0.4500	0.4600	0.000%	6,634	-50.000%
2023-05-29	0.4700	0.4700	0.4600	0.4600	+2.222%	11,280	-50.000%
2023-05-26	0.4450	0.4600	0.4450	0.4500	+5.882%	26,650	-48.889%
2023-05-25	0.4800	0.5000	0.4200	0.4250	-15.000%	328,761	-45.882%
2023-05-24	0.5600	0.5600	0.5000	0.5000	-10.714%	52,460	-54.000%
2023-05-23	0.5500	0.6400	0.5500	0.5600	+12.000%	80,000	-58.929%
2023-05-19	0.4900	0.5000	0.4900	0.5000	+2.041%	40,400	-54.000%
2023-05-18	0.5200	0.5200	0.4800	0.4900	-5.769%	181,204	-53.061%
2023-05-17	0.5000	0.5200	0.5000	0.5200	+4.000%	63,000	-55.769%
2023-05-16	0.5300	0.5500	0.5000	0.5000	-5.660%	57,144	-54.000%
2023-05-15	0.5300	0.5300	0.5300	0.5300	0.000%	1,850	-56.604%
2023-05-12	0.5300	0.5400	0.5300	0.5300	+1.923%	28,000	-56.604%
2023-05-11	0.5400	0.5400	0.5200	0.5200	0.000%	57,900	-55.769%
2023-05-10	0.5400	0.5400	0.5200	0.5200	-3.704%	96,800	-55.769%
2023-05-09	0.5500	0.5500	0.5400	0.5400	-1.818%	22,078	-57.407%
2023-05-08	0.5500	0.5500	0.5400	0.5500	0.000%	33,250	-58.182%
2023-05-05	0.5600	0.5700	0.5500	0.5500	-3.509%	60,000	-58.182%
2023-05-04	0.5900	0.5900	0.5700	0.5700	-3.390%	2,000	-59.649%
2023-05-03	0.5700	0.5900	0.5700	0.5900	+5.357%	39,000	-61.017%
2023-05-02	0.5700	0.5700	0.5600	0.5600	-1.754%	42,750	-58.929%
2023-05-01	0.5900	0.5900	0.5700	0.5700	-1.724%	16,000	-59.649%
2023-04-28	0.5900	0.5900	0.5800	0.5800	0.000%	2,500	-60.345%
2023-04-27	0.5900	0.6000	0.5800	0.5800	+1.754%	35,483	-60.345%
2023-04-25	0.5800	0.5800	0.5700	0.5700	0.000%	16,490	-59.649%
2023-04-24	0.5600	0.5800	0.5600	0.5700	0.000%	11,517	-59.649%
2023-04-21	0.5800	0.5800	0.5700	0.5700	-1.724%	19,500	-59.649%
2023-04-20	0.5800	0.5800	0.5700	0.5800	+3.571%	43,500	-60.345%
2023-04-19	0.5700	0.5700	0.5600	0.5600	-3.448%	27,550	-58.929%
2023-04-18	0.5900	0.5900	0.5600	0.5800	+1.754%	31,000	-60.345%
2023-04-17	0.5800	0.6000	0.5700	0.5700	-1.724%	54,452	-59.649%
2023-04-14	0.5900	0.5900	0.5800	0.5800	-1.695%	17,650	-60.345%
2023-04-13	0.6100	0.6100	0.5800	0.5900	-1.667%	61,041	-61.017%
2023-04-12	0.6000	0.6000	0.5900	0.6000	0.000%	17,400	-61.667%
2023-04-11	0.6000	0.6000	0.6000	0.6000	+1.695%	9,000	-61.667%
2023-04-10	0.5900	0.5900	0.5800	0.5900	-1.667%	5,000	-61.017%
2023-04-06	0.6100	0.6200	0.6000	0.6000	0.000%	52,550	-61.667%
2023-04-05	0.6300	0.6300	0.6000	0.6000	-3.226%	22,040	-61.667%
2023-04-04	0.6300	0.6300	0.6200	0.6200	-1.587%	101,500	-62.903%
2023-04-03	0.6500	0.6500	0.6300	0.6300	-3.077%	22,000	-63.492%
2023-03-31	0.6300	0.6500	0.6300	0.6500	0.000%	60,560	-64.615%
2023-03-29	0.6500	0.6800	0.6300	0.6500	0.000%	22,000	-64.615%
2023-03-28	0.6500	0.6500	0.6500	0.6500	+3.175%	500	-64.615%
2023-03-27	0.6300	0.6300	0.6300	0.6300	0.000%	4,500	-63.492%
2023-03-24	0.6300	0.6300	0.6300	0.6300	0.000%	750	-63.492%
2023-03-23	0.6300	0.6300	0.6300	0.6300	-3.077%	6,500	-63.492%
2023-03-21	0.6700	0.6700	0.6500	0.6500	-1.515%	34,000	-64.615%
2023-03-20	0.6700	0.6800	0.6600	0.6600	+1.538%	22,000	-65.152%
2023-03-17	0.6500	0.6500	0.6500	0.6500	+1.563%	13,700	-64.615%
2023-03-16	0.6400	0.6400	0.6400	0.6400	0.000%	4,000	-64.063%
2023-03-15	0.6500	0.6600	0.6300	0.6400	-1.538%	66,737	-64.063%
2023-03-14	0.6500	0.6500	0.6500	0.6500	0.000%	500	-64.615%
2023-03-13	0.6700	0.6700	0.6500	0.6500	-2.985%	36,210	-64.615%
2023-03-10	0.7000	0.7000	0.6700	0.6700	-4.286%	33,920	-65.672%
2023-03-08	0.7100	0.7200	0.7000	0.7000	-1.408%	24,060	-67.143%
2023-03-07	0.7100	0.7100	0.7100	0.7100	+1.429%	5,361	-67.606%
2023-03-06	0.7000	0.7000	0.7000	0.7000	0.000%	1,000	-67.143%
2023-03-03	0.7000	0.7100	0.7000	0.7000	+2.941%	6,308	-67.143%
2023-03-02	0.6800	0.6800	0.6800	0.6800	0.000%	1,120	-66.176%
2023-03-01	0.6800	0.6800	0.6800	0.6800	-1.449%	48,259	-66.176%
2023-02-28	0.7000	0.7000	0.6900	0.6900	-1.429%	22,000	-66.667%
2023-02-27	0.7000	0.7000	0.7000	0.7000	-1.408%	1,400	-67.143%
2023-02-22	0.7200	0.7300	0.7100	0.7100	0.000%	72,200	-67.606%
2023-02-21	0.7200	0.7200	0.7100	0.7100	+2.899%	10,445	-67.606%
2023-02-17	0.7000	0.7200	0.6900	0.6900	0.000%	13,057	-66.667%
2023-02-16	0.6900	0.6900	0.6900	0.6900	+1.471%	14,300	-66.667%
2023-02-15	0.6800	0.6800	0.6800	0.6800	0.000%	2,000	-66.176%
2023-02-14	0.6800	0.6800	0.6800	0.6800	0.000%	9,500	-66.176%
2023-02-13	0.7000	0.7000	0.6800	0.6800	-1.449%	20,500	-66.176%
2023-02-10	0.7000	0.7000	0.6900	0.6900	-1.429%	19,000	-66.667%
2023-02-09	0.7100	0.7100	0.7000	0.7000	-1.408%	12,500	-67.143%
2023-02-08	0.7100	0.7100	0.7100	0.7100	-1.389%	7,800	-67.606%
2023-02-07	0.7200	0.7200	0.7100	0.7200	+2.857%	21,120	-68.056%
2023-02-06	0.7000	0.7000	0.7000	0.7000	0.000%	5,500	-67.143%
2023-02-03	0.7000	0.7000	0.7000	0.7000	-2.778%	26,500	-67.143%
2023-02-02	0.7200	0.7200	0.7100	0.7200	+1.408%	32,500	-68.056%
2023-02-01	0.6800	0.7100	0.6800	0.7100	-1.389%	14,250	-67.606%
2023-01-31	0.7000	0.7200	0.6800	0.7200	+1.408%	51,800	-68.056%
2023-01-30	0.7200	0.7200	0.7000	0.7100	+2.899%	7,000	-67.606%
2023-01-27	0.7000	0.7000	0.6900	0.6900	0.000%	4,220	-66.667%
2023-01-26	0.7000	0.7000	0.6900	0.6900	-2.817%	6,500	-66.667%
2023-01-25	0.7100	0.7100	0.7100	0.7100	0.000%	4,500	-67.606%
2023-01-24	0.7300	0.7300	0.7100	0.7100	-1.389%	20,500	-67.606%
2023-01-23	0.7000	0.7200	0.7000	0.7200	+5.882%	8,858	-68.056%
2023-01-20	0.6800	0.6800	0.6800	0.6800	-6.849%	2,000	-66.176%
2023-01-18	0.7400	0.7500	0.7300	0.7300	0.000%	85,631	-68.493%
2023-01-17	0.7100	0.7300	0.7100	0.7300	+7.353%	11,348	-68.493%
2023-01-16	0.6700	0.6800	0.6600	0.6800	+4.615%	8,000	-66.176%
2023-01-12	0.6700	0.6700	0.6500	0.6500	0.000%	12,554	-64.615%
2023-01-11	0.6500	0.6500	0.6500	0.6500	+1.563%	26,795	-64.615%
2023-01-10	0.6400	0.6400	0.6300	0.6400	-3.030%	61,500	-64.063%
2023-01-09	0.6600	0.6600	0.6500	0.6600	+4.762%	20,000	-65.152%
2023-01-06	0.6700	0.6700	0.6300	0.6300	-7.353%	22,274	-63.492%
2023-01-05	0.6500	0.6800	0.6200	0.6800	+6.250%	85,860	-66.176%
2023-01-04	0.6400	0.6400	0.6400	0.6400	+3.226%	4,500	-64.063%
2023-01-03	0.6100	0.6200	0.6000	0.6200	+5.085%	20,513	-62.903%
2022-12-30	0.6100	0.6200	0.5900	0.5900	-1.667%	63,000	-61.017%
2022-12-29	0.6200	0.6200	0.5900	0.6000	-4.762%	49,925	-61.667%
2022-12-28	0.6300	0.6300	0.6300	0.6300	0.000%	5,597	-63.492%
2022-12-23	0.6300	0.6300	0.6300	0.6300	-1.563%	500	-63.492%
2022-12-22	0.6400	0.6400	0.6400	0.6400	0.000%	6,000	-64.063%
2022-12-20	0.6300	0.6400	0.6300	0.6400	+4.918%	8,560	-64.063%
2022-12-19	0.6100	0.6100	0.6100	0.6100	+1.667%	1,000	-62.295%
2022-12-16	0.6100	0.6100	0.6000	0.6000	-1.639%	11,700	-61.667%
2022-12-15	0.6200	0.6200	0.6100	0.6100	-6.154%	18,500	-62.295%
2022-12-14	0.6400	0.6700	0.6400	0.6500	+3.175%	10,789	-64.615%
2022-12-13	0.6600	0.6600	0.6200	0.6300	-3.077%	71,059	-63.492%
2022-12-12	0.6600	0.6700	0.6500	0.6500	-1.515%	44,724	-64.615%
2022-12-09	0.6800	0.6800	0.6600	0.6600	-2.941%	22,765	-65.152%
2022-12-08	0.7000	0.7000	0.6800	0.6800	0.000%	13,000	-66.176%
2022-12-07	0.6800	0.6800	0.6800	0.6800	-2.857%	7,000	-66.176%
2022-12-06	0.7000	0.7000	0.7000	0.7000	0.000%	5,500	-67.143%
2022-12-05	0.7500	0.7500	0.6700	0.7000	+1.449%	53,081	-67.143%
2022-12-02	0.6900	0.6900	0.6900	0.6900	+2.985%	4,638	-66.667%
2022-12-01	0.6800	0.6900	0.6700	0.6700	-1.471%	15,300	-65.672%
2022-11-29	0.7200	0.7200	0.6800	0.6800	-5.556%	67,281	-66.176%
2022-11-28	0.7200	0.7200	0.7200	0.7200	0.000%	12,587	-68.056%
2022-11-24	0.7400	0.7400	0.7200	0.7200	-1.370%	9,560	-68.056%
2022-11-23	0.7300	0.7300	0.7300	0.7300	-1.351%	3,000	-68.493%
2022-11-22	0.7500	0.7500	0.7400	0.7400	-1.333%	18,500	-68.919%
2022-11-21	0.7500	0.7500	0.7500	0.7500	+5.634%	3,003	-69.333%
2022-11-18	0.7200	0.7200	0.7100	0.7100	-2.740%	33,565	-67.606%
2022-11-16	0.7400	0.7400	0.7300	0.7300	-3.947%	11,631	-68.493%
2022-11-15	0.7600	0.7700	0.7600	0.7600	+5.556%	31,910	-69.737%
2022-11-14	0.7500	0.7500	0.7200	0.7200	-1.370%	14,170	-68.056%
2022-11-11	0.7500	0.7500	0.7300	0.7300	-2.667%	29,294	-68.493%
2022-11-09	0.7800	0.7800	0.7200	0.7500	-6.250%	73,534	-69.333%
2022-11-08	0.8100	0.8100	0.8000	0.8000	-2.439%	11,800	-71.250%
2022-11-07	0.7800	0.8200	0.7800	0.8200	+3.797%	70,670	-71.951%
2022-11-04	0.8000	0.8000	0.7900	0.7900	-1.250%	19,500	-70.886%
2022-11-02	0.8000	0.8100	0.8000	0.8000	0.000%	41,795	-71.250%
2022-11-01	0.7900	0.8000	0.7800	0.8000	+2.564%	28,399	-71.250%
2022-10-31	0.7600	0.7900	0.7600	0.7800	+5.405%	50,615	-70.513%
2022-10-28	0.7400	0.7400	0.7400	0.7400	-1.333%	1,026	-68.919%
2022-10-27	0.7500	0.7500	0.7400	0.7500	-2.597%	42,572	-69.333%
2022-10-26	0.7600	0.7700	0.7600	0.7700	+2.667%	16,000	-70.130%
2022-10-25	0.7700	0.7700	0.7500	0.7500	-1.316%	29,500	-69.333%
2022-10-24	0.7600	0.7600	0.7300	0.7600	0.000%	17,084	-69.737%
2022-10-21	0.7600	0.7700	0.7600	0.7600	-1.299%	15,807	-69.737%
2022-10-20	0.7700	0.7700	0.7700	0.7700	0.000%	6,100	-70.130%
2022-10-18	0.7500	0.7700	0.7500	0.7700	+8.451%	4,500	-70.130%

.dark-mode .gRshQ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRshQ7{ color: #333333; background-color: white; border: 2px solid #333333; }CZOCEAPRO INCstock CVE

CZO
CEAPRO INC
stock CVE