Ceres Ventures Stock Price History, CEVE Historical Prices

Add to My Stocks
$0.02 $0 (0%) CEVE stock closing price Jun 19, 2018 (Closing)

The 10 year data of Ceres Ventures stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Ceres Ventures P/E ratio data for the stock. The stock price was at a 5 year high of $0.29 on Aug 01, 2013 as seen from Ceres Ventures stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 0.04 0.04 0.02 0.02 60,952 - -
2018-06-15 0.03 0.04 0.03 0.04 75,389 - -
2018-06-14 0.01 0.02 0.01 0.02 270,004 - -
2018-06-13 0.01 0.01 0.01 0.01 347,414 - -
2018-06-04 0.01 0.01 0.01 0.01 510 - -
2018-06-01 0 0 0 0.01 58 - -
2018-05-31 0 0 0 0.01 0 - -
2018-05-30 0.01 0.01 0.01 0.01 200 - -
2018-05-29 0 0 0 0.01 0 - -
2018-05-25 0 0 0 0.01 0 - -
2018-05-24 0 0 0 0.01 2 - -
2018-05-23 0 0 0 0.01 0 - -
2018-05-22 0.01 0.01 0.01 0.01 5,200 - -
2018-05-21 0.01 0.01 0.01 0.01 760 - -
2018-05-18 0 0 0 0.01 0 - -
2018-05-17 0 0 0 0.01 0 - -
2018-05-16 0 0 0 0.01 24 - -
2018-05-15 0 0 0 0.01 0 - -
2018-05-14 0 0 0 0.01 0 - -
2018-05-11 0 0 0 0.01 0 - -
2018-05-10 0.01 0.01 0.01 0.01 146 - -
2018-05-09 0 0 0 0.01 2 - -
2018-05-08 0 0 0 0.01 3 - -
2018-05-07 0 0 0 0.01 20 - -
2018-05-04 0 0 0 0.01 0 - -
2018-05-03 0 0 0 0.01 0 - -
2018-05-02 0 0 0 0.01 0 - -
2018-05-01 0 0 0 0.01 4 - -
2018-04-30 0 0 0 0.01 40 - -
2018-04-27 0.01 0.01 0.01 0.01 1,600 - -
2018-04-26 0 0 0 0.01 43 - -
2018-04-25 0.01 0.01 0.01 0.01 590 - -
2018-04-24 0 0 0 0.01 2 - -
2018-04-23 0 0 0 0.01 0 - -
2018-04-20 0.01 0.01 0.01 0.01 150 - -
2018-04-19 0 0 0 0.01 0 - -
2018-04-18 0 0 0 0.01 12 - -
2018-04-17 0 0 0 0.01 30 - -
2018-04-16 0 0 0 0.01 22 - -
2018-04-13 0 0 0 0.01 60 - -
2018-04-12 0 0 0 0.01 66 - -
2018-04-11 0 0 0 0.01 0 - -
2018-04-10 0 0 0 0.01 34 - -
2018-04-09 0 0 0 0.01 0 - -
2018-04-06 0 0 0 0.01 75 - -
2018-04-05 0 0 0 0.01 75 - -
2018-04-04 0 0 0 0.01 20 - -
2018-04-03 0 0 0 0.01 10 - -
2018-04-02 0.01 0.01 0.01 0.01 205 - -
2018-03-30 0 0 0 0.01 0 - -
2018-03-29 0.01 0.01 0.01 0.01 60 - -
2018-03-28 0 0 0 0.01 0 - -
2018-03-27 0.01 0.01 0.01 0.01 280 - -
2018-03-26 0.01 0.01 0.01 0.01 3 - -
2018-03-23 0.01 0.01 0.01 0.01 46 - -
2018-03-22 0.01 0.01 0.01 0.01 60 - -
2018-03-21 0 0 0 0.01 0 - -
2018-03-20 0.01 0.01 0.01 0.01 3 - -
2018-03-19 0 0 0 0.01 0 - -
2018-03-16 0.01 0.01 0.01 0.01 3 - -
2018-03-15 0 0 0 0.01 0 - -
2018-03-14 0.01 0.01 0.01 0.01 4,382 - -
2018-03-13 0 0 0 0.01 0 - -
2018-03-12 0 0 0 0.01 0 - -
2018-03-09 0.01 0.01 0.01 0.01 210 - -
2018-03-08 0.01 0.01 0.01 0.01 20 - -
2018-03-07 0.01 0.01 0.01 0.01 8 - -
2018-03-06 0.01 0.01 0.01 0.01 117 - -
2018-03-05 0 0 0 0.01 0 - -
2018-03-02 0.01 0.01 0.01 0.01 4 - -
2018-03-01 0.01 0.01 0.01 0.01 20 - -
2018-02-28 0 0 0 0.01 0 - -
2018-02-27 0.01 0.01 0.01 0.01 25,000 - -
2018-02-26 0 0 0 0.01 0 - -
2018-02-23 0.01 0.01 0.01 0.01 20 - -
2018-02-22 0.01 0.01 0.01 0.01 19,800 - -
2018-02-21 0 0.01 0.01 0.01 34,814 - -
2018-02-20 0 0 0 0 96 - -
2018-02-19 0 0 0 0 0 - -
2018-02-16 0 0 0 0 120 - -
2018-02-15 0 0 0 0 10 - -
2018-02-14 0 0 0 0 32 - -
2018-02-13 0 0 0 0 6 - -
2018-02-12 0 0 0 0 2 - -
2018-02-09 0 0 0 0 6 - -
2018-02-08 0 0 0 0 420 - -
2018-02-07 0 0 0 0 20 - -
2018-02-06 0 0 0 0 10 - -
2018-02-05 0.01 0.01 0.01 0.01 20 - -
Get more Data

Ceres Ventures Stock History Chart

View CEVE PE ratio, PS ratio stocks charts and compare with peers.
CEVE Chart
Note: Compare Ceres Ventures stock price history with the index and industry peers.

Ceres Ventures Stock Price History: Past 5 years

Max Stock Price0.29Aug 01,2013
Min Stock Price0Jul 11,2013
Avg Stock Price0.01

CEVE Industry Peers

Ceres Ventures share price history helps an investor analyze a company's history and do Ceres Ventures stock analysis . Ceres Ventures stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 0 typically implies breaking news or earnings release. The closing price was $0.02 and 0 shares of CEVE were traded on Jun 19, 2018. Looking at Ceres Ventures stock history data, the P/S ratio was at a low of - on Jun 18, 2018.