Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cecors Inc (OP: CEOS )

0.0220 +0.0006 (+2.80%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 8, 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 (%)
Nov 29, 2018 0.1175 0.1175 0.1175 0 +0.01(+11.90%)
Nov 28, 2018 0.0810 0.1100 0.0800 0.1050 9,620 -0.01(-12.50%)
Nov 27, 2018 0.1000 0.1250 0.0765 0.1200 213,597 -0.01(-4.00%)
Nov 26, 2018 0.1050 0.1860 0.0964 0.1250 213,726 -0.05(-26.47%)
Nov 21, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 20, 2018 0.1610 0.1780 0.1300 0.1600 43,530 -0.02(-10.11%)
Nov 19, 2018 0.1550 0.1990 0.1539 0.1780 148,164 +0.02(+15.58%)
Nov 16, 2018 0.1350 0.1600 0.1300 0.1540 26,900 +0.02(+18.46%)
Nov 15, 2018 0.0810 0.1300 0.0810 0.1300 2,384 -0.01(-3.70%)
Nov 14, 2018 0.1500 0.1500 0.1010 0.1350 53,516 -0.01(-6.90%)
Nov 13, 2018 0.1450 0.1450 0.1450 0.1450 8,580 -0.01(-5.91%)
Nov 12, 2018 0.1010 0.1541 0.1010 0.1541 2,181 -0.01(-3.69%)
Nov 09, 2018 0.1061 0.1600 0.1010 0.1600 2,100 -0.01(-3.03%)
Nov 08, 2018 0.1060 0.1650 0.1060 0.1650 21,900 -0.00(-2.37%)
Nov 07, 2018 0.1350 0.1690 0.1350 0.1690 10,660 +0.00(+2.05%)
Nov 06, 2018 0.1401 0.1656 0.1350 0.1656 16,673 -0.02(-11.91%)
Nov 01, 2018 0.1880 0.1880 0.1880 0 +0.01(+5.03%)
Oct 30, 2018 0.1790 0.1790 0.1790 0 -0.01(-5.69%)
Oct 29, 2018 0.1400 0.1899 0.1400 0.1898 2,250 -0.00(-0.05%)
Oct 26, 2018 0.1771 0.1899 0.1550 0.1899 36,000 +0.01(+5.50%)
Oct 25, 2018 0.1850 0.1850 0.1610 0.1800 41,528 +0.00(+0.00%)
Oct 24, 2018 0.1556 0.1800 0.1251 0.1800 33,154 +0.03(+20.00%)
Oct 23, 2018 0.1590 0.1590 0.1401 0.1500 19,152 -0.02(-9.09%)
Oct 22, 2018 0.1470 0.1700 0.1110 0.1650 52,337 -0.01(-2.94%)
Oct 19, 2018 0.1510 0.1700 0.1401 0.1700 45,700 -0.02(-10.53%)
Oct 18, 2018 0.1440 0.2000 0.1440 0.1900 92,967 +0.02(+8.57%)
Oct 17, 2018 0.1950 0.2200 0.1430 0.1750 167,989 -0.04(-18.60%)
Oct 16, 2018 0.2115 0.2200 0.1400 0.2150 409,039 +0.02(+10.82%)
Oct 15, 2018 0.1189 0.1940 0.1175 0.1940 661,114 +0.07(+61.67%)
Oct 12, 2018 0.1200 0.1200 0.1200 0.1200 5,600 -0.00(-1.40%)
Oct 11, 2018 0.0950 0.1250 0.0940 0.1217 61,550 +0.03(+30.72%)
Oct 10, 2018 0.0776 0.0931 0.0776 0.0931 1,300 -0.00(-2.00%)
Oct 08, 2018 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Oct 04, 2018 0.0990 0.0990 0.0990 0 -0.02(-16.74%)
Oct 03, 2018 0.0700 0.1189 0.0700 0.1189 146,530 +0.03(+37.14%)
Oct 02, 2018 0.0800 0.0867 0.0800 0.0867 10,200 -0.00(-2.58%)
Oct 01, 2018 0.0710 0.0890 0.0710 0.0890 10,900 -0.00(-1.11%)
Sep 28, 2018 0.0725 0.1035 0.0626 0.0900 35,100 +0.00(+0.00%)
Sep 27, 2018 0.0780 0.1260 0.0720 0.0900 143,562 -0.03(-23.73%)
Sep 26, 2018 0.0890 0.1180 0.0765 0.1180 9,500 +0.02(+22.92%)
Sep 25, 2018 0.0611 0.0990 0.0611 0.0960 13,800 -0.03(-26.15%)
Sep 24, 2018 0.0675 0.1300 0.0530 0.1300 376,300 +0.03(+30.13%)
Sep 21, 2018 0.0762 0.0999 0.0737 0.0999 92,700 +0.00(+0.00%)
Sep 20, 2018 0.1100 0.1100 0.0850 0.0999 120,200 -0.03(-23.04%)
Sep 19, 2018 0.1170 0.1349 0.1060 0.1298 91,400 -0.01(-3.78%)
Sep 18, 2018 0.1400 0.1500 0.1048 0.1349 186,972 -0.00(-3.30%)
Sep 17, 2018 0.1000 0.1400 0.1000 0.1395 91,975 +0.04(+38.94%)
Sep 14, 2018 0.1150 0.1150 0.0900 0.1004 215,800 -0.03(-22.77%)
Sep 13, 2018 0.1450 0.1450 0.1250 0.1300 21,225 +0.02(+18.18%)
Sep 12, 2018 0.0899 0.1150 0.0800 0.1100 423,403 +0.04(+57.14%)
Sep 11, 2018 0.0600 0.0900 0.0585 0.0700 152,980 +0.01(+16.67%)
Sep 10, 2018 0.0580 0.0600 0.0580 0.0600 24,000 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0600 0.0420 0.0600 212,200 +0.01(+20.00%)
Sep 06, 2018 0.0450 0.0550 0.0410 0.0500 105,000 +0.01(+42.45%)
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.