Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (TSV: CZO )

0.2250 -0.0300 (-11.76%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 31, 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 30, 2014 0.1200 0.1200 0.1200 0.1200 600 +0.00(+4.35%)
May 28, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 27, 2014 0.1300 0.1300 0.1050 0.1100 60,000 -0.02(-15.38%)
May 26, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 22, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
May 20, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 16, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 15, 2014 0.1450 0.1450 0.1200 0.1200 79,200 -0.02(-11.11%)
May 13, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 12, 2014 0.1400 0.1400 0.1400 0.1400 19,000 +0.00(+0.00%)
May 07, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 05, 2014 0.1350 0.1350 0.1350 22 +0.01(+3.85%)
May 01, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Apr 30, 2014 0.1400 0.1450 0.1400 0.1450 53,310 +0.01(+11.54%)
Apr 29, 2014 0.1400 0.1400 0.1300 0.1300 6,556 -0.01(-3.70%)
Apr 28, 2014 0.1300 0.1350 0.1300 0.1350 48,022 +0.01(+8.00%)
Apr 25, 2014 0.1250 0.1250 0.1250 0.1250 20,000 +0.01(+4.17%)
Apr 22, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 17, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 16, 2014 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 15, 2014 0.1250 0.1250 0.1200 0.1200 8,000 -0.01(-4.00%)
Apr 14, 2014 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Apr 10, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 09, 2014 0.1150 0.1300 0.1150 0.1300 207,000 +0.02(+18.18%)
Apr 08, 2014 0.1200 0.1200 0.1100 0.1100 62,500 -0.01(-12.00%)
Apr 07, 2014 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Apr 04, 2014 0.1400 0.1400 0.1250 0.1250 3,610 +0.01(+4.17%)
Apr 03, 2014 0.1300 0.1300 0.1200 0.1200 19,000 -0.01(-4.00%)
Apr 02, 2014 0.1250 0.1250 0.1250 0.1250 11,500 +0.00(+0.00%)
Apr 01, 2014 0.1250 0.1250 0.1250 0.1250 3,500 +0.01(+4.17%)
Mar 31, 2014 0.1150 0.1200 0.1100 0.1200 212,485 +0.00(+0.00%)
Mar 27, 2014 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Mar 26, 2014 0.1350 0.1400 0.1350 0.1400 98,500 +0.01(+3.70%)
Mar 25, 2014 0.1250 0.1350 0.1200 0.1350 83,500 +0.02(+12.50%)
Mar 21, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 19, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 13, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 07, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 06, 2014 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Mar 05, 2014 0.1100 0.1100 0.1100 0.1100 27,500 +0.00(+0.00%)
Mar 04, 2014 0.1000 0.1100 0.1000 0.1100 102,431 +0.00(+0.00%)
Feb 26, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 24, 2014 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Feb 18, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 11, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 10, 2014 0.1200 0.1200 0.1200 0.1200 39,000 +0.00(+4.35%)
Feb 07, 2014 0.1300 0.1300 0.1050 0.1150 59,200 +0.01(+4.55%)
Feb 06, 2014 0.1150 0.1400 0.1050 0.1100 54,500 +0.01(+4.76%)
Feb 05, 2014 0.1050 0.1050 0.1000 0.1050 11,555 +0.00(+0.00%)
Feb 04, 2014 0.1050 0.1050 0.1050 0.1050 3,544 +0.00(+5.00%)
Feb 03, 2014 0.1050 0.1050 0.1000 0.1000 40,409 -0.00(-4.76%)
Jan 31, 2014 0.1000 0.1100 0.1000 0.1050 18,500 +0.00(+0.00%)
Jan 30, 2014 0.0950 0.1050 0.0950 0.1050 59,500 +0.01(+10.53%)
Jan 29, 2014 0.0950 0.0950 0.0950 0.0950 800 -0.01(-5.00%)
Jan 27, 2014 0.1000 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jan 22, 2014 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Jan 20, 2014 0.1200 0.1200 0.0800 0.0950 189,000 -0.02(-20.83%)
Jan 17, 2014 0.1200 0.1200 0.0950 0.1200 0 +0.00(+4.35%)
Jan 16, 2014 0.1300 0.1300 0.1150 0.1150 47,500 +0.00(+0.00%)
Jan 15, 2014 0.1200 0.1200 0.1150 0.1150 20,066 +0.01(+4.55%)
Jan 14, 2014 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+10.00%)
Jan 13, 2014 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Jan 10, 2014 0.1300 0.1300 0.0900 0.0950 105,500 -0.05(-32.14%)
Jan 09, 2014 0.1150 0.1400 0.1150 0.1400 164,000 +0.03(+27.27%)
Jan 08, 2014 0.0900 0.1100 0.0900 0.1100 443,250 +0.02(+22.22%)
Jan 07, 2014 0.0850 0.0900 0.0850 0.0900 71,000 +0.00(+0.00%)
Jan 03, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 02, 2014 0.0800 0.0900 0.0800 0.0900 122,133 +0.00(+0.00%)
Dec 31, 2013 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 30, 2013 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 27, 2013 0.0700 0.0700 0.0700 0.0700 1,500 -0.01(-12.50%)
Dec 24, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 20, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2013 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Dec 17, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 16, 2013 0.0700 0.0700 0.0700 0.0700 27,000 -0.01(-12.50%)
Dec 10, 2013 0.0800 0.0800 0.0800 666 +0.01(+14.29%)
Dec 09, 2013 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Dec 06, 2013 0.0700 0.0700 0.0700 0.0700 11,000 -0.01(-12.50%)
Dec 05, 2013 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Dec 04, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.38%)
Dec 03, 2013 0.0700 0.0700 0.0650 0.0650 28,900 -0.01(-13.33%)
Nov 29, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Nov 28, 2013 0.0700 0.0700 0.0600 0.0600 19,333 +0.00(+0.00%)
Nov 27, 2013 0.0700 0.0800 0.0600 0.0600 50,000 -0.01(-14.29%)
Nov 26, 2013 0.0650 0.0700 0.0650 0.0700 42,000 -0.01(-12.50%)
Nov 25, 2013 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+23.08%)
Nov 22, 2013 0.0600 0.0700 0.0600 0.0650 243,000 +0.01(+18.18%)
Nov 21, 2013 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Nov 20, 2013 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 19, 2013 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Nov 14, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 13, 2013 0.0450 0.0550 0.0450 0.0500 371,769 +0.01(+42.86%)
Nov 12, 2013 0.0350 0.0350 0.0350 0.0350 170,000 -0.00(-12.50%)
Nov 11, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 08, 2013 0.0450 0.0450 0.0400 0.0400 109,000 -0.00(-11.11%)
Nov 07, 2013 0.0450 0.0450 0.0450 0.0450 11,221 +0.00(+12.50%)
Nov 06, 2013 0.0400 0.0400 0.0400 0.0400 1,200 +0.00(+0.00%)
Nov 04, 2013 0.0400 0.0400 0.0400 111 +0.00(+0.00%)
Nov 01, 2013 0.0400 0.0450 0.0300 0.0400 328,244 -0.01(-27.27%)
Oct 30, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 24, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 11, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 07, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 04, 2013 0.0450 0.0450 0.0450 0.0450 10,100 +0.00(+12.50%)
Oct 03, 2013 0.0400 0.0400 0.0400 0.0400 25,500 -0.00(-11.11%)
Sep 27, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 26, 2013 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Sep 25, 2013 0.0450 0.0450 0.0450 0.0450 25,600 +0.00(+12.50%)
Sep 24, 2013 0.0500 0.0500 0.0400 0.0400 127,000 -0.01(-20.00%)
Sep 23, 2013 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Sep 20, 2013 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Sep 17, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2013 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Sep 12, 2013 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Sep 10, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 09, 2013 0.0500 0.0500 0.0500 0.0500 50,111 +0.00(+0.00%)
Sep 06, 2013 0.0500 0.0500 0.0500 0.0500 60,000 +0.01(+25.00%)
Sep 05, 2013 0.0500 0.0500 0.0400 0.0400 30,000 -0.01(-27.27%)
Aug 22, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 20, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2013 0.0500 0.0500 0.0500 222 -0.01(-16.67%)
Aug 09, 2013 0.0600 0.0600 0.0600 444 +0.00(+0.00%)
Aug 08, 2013 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+9.09%)
Aug 07, 2013 0.0550 0.0600 0.0550 0.0550 57,427 +0.00(+10.00%)
Jul 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 23, 2013 0.0500 0.0500 0.0500 0.0500 444 +0.00(+0.00%)
Jul 22, 2013 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jul 19, 2013 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Jul 18, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 16, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 15, 2013 0.0500 0.0600 0.0500 0.0600 11,500 +0.00(+0.00%)
Jul 12, 2013 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jul 11, 2013 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jul 10, 2013 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Jul 09, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2013 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Jul 05, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2013 0.0600 0.0600 0.0600 0.0600 20,944 +0.00(+9.09%)
Jul 03, 2013 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
Jul 02, 2013 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Jun 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 25, 2013 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-7.69%)
Jun 24, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 21, 2013 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Jun 20, 2013 0.0700 0.0700 0.0600 0.0700 115,000 +0.01(+16.67%)
Jun 19, 2013 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 18, 2013 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Jun 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 14, 2013 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Jun 13, 2013 0.0600 0.0600 0.0600 0.0600 666 -0.01(-7.69%)
Jun 12, 2013 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Jun 11, 2013 0.0750 0.0750 0.0600 0.0600 12,000 -0.01(-20.00%)
Jun 10, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2013 0.0750 0.0750 0.0750 0.0750 11,000 +0.02(+50.00%)
Jun 06, 2013 0.0550 0.0550 0.0500 0.0500 10,000 -0.00(-9.09%)
Jun 05, 2013 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jun 04, 2013 0.0500 0.0500 0.0500 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.