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 (%)
Jun 28, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jun 27, 2019 0.3300 0.3400 0.3300 0.3300 7,025 +0.00(+0.00%)
Jun 26, 2019 0.3300 0.3400 0.3300 0.3300 25,400 -0.01(-2.94%)
Jun 25, 2019 0.3500 0.3500 0.3400 0.3400 29,500 -0.01(-2.86%)
Jun 24, 2019 0.3400 0.3500 0.3400 0.3500 27,450 +0.02(+6.06%)
Jun 20, 2019 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Jun 19, 2019 0.3750 0.3750 0.3300 0.3600 82,752 -0.02(-5.26%)
Jun 18, 2019 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+1.33%)
Jun 17, 2019 0.3750 0.3750 0.3750 0.3750 22,000 -0.01(-1.32%)
Jun 14, 2019 0.3800 0.3800 0.3800 0.3800 4,250 -0.02(-5.00%)
Jun 13, 2019 0.3950 0.4000 0.3950 0.4000 8,000 +0.01(+1.27%)
Jun 12, 2019 0.3900 0.3950 0.3900 0.3950 6,819 -0.01(-1.25%)
Jun 11, 2019 0.3750 0.4000 0.3750 0.4000 16,000 +0.01(+2.56%)
Jun 10, 2019 0.3700 0.3900 0.3700 0.3900 4,433 +0.01(+2.63%)
Jun 07, 2019 0.3800 0.3800 0.3700 0.3800 7,500 +0.00(+0.00%)
Jun 06, 2019 0.3800 0.4000 0.3700 0.3800 27,000 -0.01(-2.56%)
Jun 05, 2019 0.4000 0.4050 0.3900 0.3900 31,500 -0.01(-2.50%)
Jun 04, 2019 0.4000 0.4000 0.4000 0.4000 500 +0.01(+2.56%)
Jun 03, 2019 0.4050 0.4050 0.3900 0.3900 36,500 -0.01(-2.50%)
May 31, 2019 0.3900 0.4000 0.3900 0.4000 27,000 +0.02(+5.26%)
May 30, 2019 0.4000 0.4000 0.3700 0.3800 27,686 -0.01(-2.56%)
May 29, 2019 0.3900 0.3900 0.3900 0.3900 4,600 +0.00(+0.00%)
May 28, 2019 0.3900 0.4000 0.3900 0.3900 31,000 +0.01(+1.30%)
May 27, 2019 0.3850 0.3850 0.3850 0.3850 10,433 -0.01(-1.28%)
May 24, 2019 0.3900 0.3900 0.3900 0.3900 2,000 -0.01(-2.50%)
May 23, 2019 0.3900 0.4000 0.3900 0.4000 3,000 +0.00(+0.00%)
May 22, 2019 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
May 21, 2019 0.4000 0.4000 0.4000 0.4000 40,000 +0.02(+3.90%)
May 17, 2019 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
May 16, 2019 0.4000 0.4000 0.4000 0.4000 43,425 +0.01(+2.56%)
May 15, 2019 0.3800 0.3900 0.3800 0.3900 5,000 +0.02(+4.00%)
May 14, 2019 0.3750 0.3800 0.3750 0.3750 5,200 -0.01(-2.60%)
May 13, 2019 0.3800 0.3850 0.3800 0.3850 4,956 -0.02(-3.75%)
May 10, 2019 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
May 09, 2019 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
May 06, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 03, 2019 0.4100 0.4100 0.3900 0.4000 41,160 +0.01(+2.56%)
May 02, 2019 0.4000 0.4000 0.3900 0.3900 103,951 +0.01(+1.30%)
May 01, 2019 0.4000 0.4000 0.3850 0.3850 37,000 -0.01(-2.53%)
Apr 30, 2019 0.3850 0.4000 0.3850 0.3950 10,499 +0.00(+0.00%)
Apr 29, 2019 0.3950 0.3950 0.3950 0.3950 7,165 -0.01(-1.25%)
Apr 26, 2019 0.4000 0.4000 0.4000 0.4000 70,500 +0.02(+3.90%)
Apr 25, 2019 0.3950 0.3950 0.3850 0.3850 16,700 -0.02(-3.75%)
Apr 24, 2019 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Apr 23, 2019 0.3950 0.4000 0.3950 0.4000 2,000 +0.00(+0.00%)
Apr 22, 2019 0.3950 0.4050 0.3950 0.4000 80,213 +0.00(+0.00%)
Apr 18, 2019 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Apr 17, 2019 0.4000 0.4000 0.3950 0.3950 3,300 -0.01(-2.47%)
Apr 16, 2019 0.4050 0.4050 0.4000 0.4050 39,750 +0.00(+0.00%)
Apr 15, 2019 0.4150 0.4150 0.3950 0.4050 89,013 -0.01(-3.57%)
Apr 12, 2019 0.4300 0.4300 0.4200 0.4200 17,250 -0.01(-2.33%)
Apr 11, 2019 0.4100 0.4500 0.4100 0.4300 105,140 +0.03(+7.50%)
Apr 10, 2019 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+1.27%)
Apr 09, 2019 0.4000 0.4100 0.3950 0.3950 47,436 -0.01(-1.25%)
Apr 08, 2019 0.4000 0.4000 0.4000 0.4000 29,000 +0.00(+0.00%)
Apr 05, 2019 0.3900 0.4000 0.3900 0.4000 11,500 +0.02(+3.90%)
Apr 03, 2019 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Apr 02, 2019 0.4100 0.4100 0.3800 0.3800 48,075 +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.