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 UNCHANGED
Last 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 (%)
Sep 30, 2009 0.0750 0.0800 0.0750 0.0800 21,100 -0.01(-15.79%)
Sep 29, 2009 0.0900 0.0950 0.0750 0.0950 186,000 +0.00(+0.00%)
Sep 28, 2009 0.0700 0.0950 0.0700 0.0950 223,500 +0.02(+35.71%)
Sep 25, 2009 0.0800 0.0800 0.0700 0.0700 3,000 -0.01(-12.50%)
Sep 24, 2009 0.0800 0.0800 0.0800 0.0800 27,500 +0.00(+0.00%)
Sep 23, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 22, 2009 0.0800 0.0800 0.0800 0.0800 667 -0.01(-5.88%)
Sep 21, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 18, 2009 0.0850 0.0850 0.0850 0.0850 75,002 -0.00(-5.56%)
Sep 17, 2009 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Sep 16, 2009 0.0900 0.0900 0.0900 0.0900 3,700 +0.00(+5.88%)
Sep 15, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 14, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 11, 2009 0.0850 0.0850 0.0850 0.0850 480 +0.00(+0.00%)
Sep 10, 2009 0.0900 0.0900 0.0850 0.0850 30,222 -0.01(-15.00%)
Sep 09, 2009 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Sep 08, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 04, 2009 0.1050 0.1050 0.0950 0.0950 44,266 -0.01(-13.64%)
Sep 03, 2009 0.1100 0.1100 0.1100 0.1100 55,959 +0.00(+0.00%)
Sep 02, 2009 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-4.35%)
Sep 01, 2009 0.1200 0.1200 0.1150 0.1150 3,333 +0.00(+0.00%)
Aug 31, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 28, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 27, 2009 0.1200 0.1200 0.1150 0.1150 3,333 +0.01(+4.55%)
Aug 26, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 25, 2009 0.1100 0.1100 0.1100 0.1100 16,000 -0.01(-4.35%)
Aug 24, 2009 0.1150 0.1150 0.1100 0.1150 29,500 +0.01(+15.00%)
Aug 21, 2009 0.1050 0.1050 0.1000 0.1000 56,056 +0.00(+0.00%)
Aug 20, 2009 0.1050 0.1050 0.1000 0.1000 56,056 -0.02(-16.67%)
Aug 19, 2009 0.1200 0.1250 0.1200 0.1200 17,621 +0.00(+0.00%)
Aug 18, 2009 0.1200 0.1250 0.1200 0.1200 17,621 +0.04(+50.00%)
Aug 17, 2009 0.1050 0.1050 0.0800 0.0800 50,000 +0.00(+0.00%)
Aug 14, 2009 0.1050 0.1050 0.0800 0.0800 50,000 -0.03(-27.27%)
Aug 13, 2009 0.1100 0.1100 0.1100 0.1100 2,222 +0.00(+0.00%)
Aug 12, 2009 0.1100 0.1100 0.1100 0.1100 2,222 +0.00(+0.00%)
Aug 11, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 10, 2009 0.1100 0.1100 0.1100 0.1100 8,568 +0.00(+0.00%)
Aug 07, 2009 0.1100 0.1100 0.1100 0.1100 1,300 -0.02(-15.38%)
Aug 06, 2009 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 05, 2009 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Aug 04, 2009 0.1300 0.1300 0.1300 0.1300 600 +0.00(+0.00%)
Jul 31, 2009 0.1050 0.1300 0.1050 0.1300 26,000 +0.03(+30.00%)
Jul 30, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 29, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 28, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 27, 2009 0.1050 0.1050 0.1000 0.1000 23,000 +0.00(+0.00%)
Jul 24, 2009 0.1050 0.1050 0.1000 0.1000 23,000 -0.00(-4.76%)
Jul 23, 2009 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-12.50%)
Jul 22, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 21, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jul 20, 2009 0.1100 0.1200 0.1100 0.1200 17,000 -0.01(-7.69%)
Jul 17, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 16, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 14, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 13, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 10, 2009 0.1300 0.1300 0.1300 0.1300 2,300 +0.00(+0.00%)
Jul 09, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 08, 2009 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jul 07, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 06, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 03, 2009 0.1300 0.1300 0.1300 0.1300 10,000 +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.